RDGL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 04 2024 | 0.175 | 0.0011 | 0.63% | 0.175 | 0.1765 | 0.1697 | 233,668 |
Oct 03 2024 | 0.1739 | -0.0001 | -0.06% | 0.1799 | 0.18 | 0.16902 | 599,301 |
Oct 02 2024 | 0.174 | 0.01165 | 7.18% | 0.1635 | 0.175 | 0.1615 | 881,281 |
Oct 01 2024 | 0.16235 | -0.00125 | -0.76% | 0.1649 | 0.1649 | 0.161 | 168,183 |
Sep 30 2024 | 0.1636 | 0.00605 | 3.84% | 0.156 | 0.1636 | 0.1507 | 640,286 |
Sep 27 2024 | 0.15755 | -0.0086 | -5.18% | 0.167 | 0.167 | 0.15 | 1,071,430 |
Sep 26 2024 | 0.16615 | 0.00225 | 1.37% | 0.1527 | 0.17 | 0.1526 | 918,640 |
Sep 25 2024 | 0.1639 | 0.0009 | 0.55% | 0.1645 | 0.1695 | 0.1555 | 530,842 |
Sep 24 2024 | 0.163 | -0.0009 | -0.55% | 0.1639 | 0.1666 | 0.15299 | 427,225 |
Sep 23 2024 | 0.1639 | 0.0005 | 0.31% | 0.1635 | 0.174 | 0.1608 | 1,174,211 |
Sep 20 2024 | 0.1634 | 0.00355 | 2.22% | 0.1578 | 0.1678 | 0.1575 | 645,738 |
Sep 19 2024 | 0.15985 | 0.00365 | 2.34% | 0.1645 | 0.1645 | 0.151 | 506,525 |
Sep 18 2024 | 0.1562 | 0.00087 | 0.56% | 0.159 | 0.1622 | 0.1505 | 1,125,259 |
Sep 17 2024 | 0.15533 | 0.00133 | 0.86% | 0.154 | 0.1583 | 0.1495 | 865,500 |
Sep 16 2024 | 0.154 | 0.0085 | 5.84% | 0.151 | 0.15744 | 0.1461 | 951,042 |
Sep 13 2024 | 0.1455 | 0.01 | 7.38% | 0.1349 | 0.1545 | 0.1338 | 1,095,701 |
Sep 12 2024 | 0.1355 | -0.0065 | -4.58% | 0.141 | 0.145 | 0.1331 | 805,270 |
Sep 11 2024 | 0.142 | 0.0006 | 0.42% | 0.1386 | 0.1465 | 0.1386 | 267,709 |
Sep 10 2024 | 0.1414 | 0.0113 | 8.69% | 0.1339 | 0.1503 | 0.13 | 1,553,373 |
Sep 09 2024 | 0.1301 | 0.0071 | 5.77% | 0.1252 | 0.142 | 0.123 | 1,317,001 |
Sep 06 2024 | 0.123 | 0.002 | 1.65% | 0.1215 | 0.127 | 0.1175 | 553,374 |
Sep 05 2024 | 0.121 | 0.0024 | 2.02% | 0.1189 | 0.125925 | 0.108 | 1,099,808 |
Sep 04 2024 | 0.1186 | -0.033 | -21.77% | 0.1565 | 0.184 | 0.103 | 6,309,957 |
Sep 03 2024 | 0.1516 | 0.0171 | 12.71% | 0.137 | 0.1579 | 0.1339 | 1,112,671 |
Aug 30 2024 | 0.1345 | 0.0044 | 3.38% | 0.1301 | 0.1404 | 0.1285 | 1,133,820 |
Aug 29 2024 | 0.1301 | -0.0058 | -4.27% | 0.1365 | 0.1395 | 0.128 | 511,543 |
Aug 28 2024 | 0.1359 | 0.0049 | 3.74% | 0.1324 | 0.1395 | 0.1291 | 778,974 |
Aug 27 2024 | 0.131 | -0.0024 | -1.80% | 0.131 | 0.137 | 0.1275 | 2,028,131 |
Aug 26 2024 | 0.1334 | 0.00545 | 4.26% | 0.13195 | 0.1339 | 0.127 | 621,565 |
Aug 23 2024 | 0.12795 | 0.00095 | 0.75% | 0.129 | 0.1345 | 0.1252 | 1,581,204 |
Aug 22 2024 | 0.127 | 0.0071 | 5.92% | 0.1199 | 0.1323 | 0.1198 | 1,340,090 |
Aug 21 2024 | 0.1199 | 0.0024 | 2.04% | 0.1199 | 0.1199 | 0.1172 | 259,518 |
Aug 20 2024 | 0.1175 | -0.0015 | -1.26% | 0.1158 | 0.1195 | 0.113 | 339,905 |
Aug 19 2024 | 0.119 | 0.0012 | 1.02% | 0.116 | 0.119 | 0.116 | 199,908 |
Aug 16 2024 | 0.1178 | 0.0032 | 2.79% | 0.1152 | 0.1178 | 0.1101 | 719,341 |
Aug 15 2024 | 0.1146 | 0.0049 | 4.47% | 0.1096 | 0.118 | 0.1073 | 2,129,660 |
Aug 14 2024 | 0.1097 | 0.00016 | 0.15% | 0.10882 | 0.1099 | 0.1063 | 300,567 |
Aug 13 2024 | 0.10954 | -0.00376 | -3.32% | 0.1134 | 0.1134 | 0.0939 | 2,068,907 |
Aug 12 2024 | 0.1133 | -0.0042 | -3.57% | 0.11 | 0.117 | 0.1005 | 1,811,650 |
Aug 09 2024 | 0.1175 | 0.0031 | 2.71% | 0.115 | 0.1189 | 0.101666 | 859,328 |
Aug 08 2024 | 0.1144 | 0.00205 | 1.82% | 0.1116 | 0.1175 | 0.099 | 2,273,260 |
Aug 07 2024 | 0.11235 | -0.00115 | -1.01% | 0.106 | 0.12 | 0.106 | 1,205,512 |
Aug 06 2024 | 0.1135 | 0.0125 | 12.38% | 0.1049 | 0.127 | 0.0975 | 1,852,777 |
Aug 05 2024 | 0.101 | 0.006 | 6.32% | 0.091 | 0.105 | 0.087 | 1,083,132 |
Aug 02 2024 | 0.095 | 0.01 | 11.76% | 0.086 | 0.095 | 0.0825 | 1,251,207 |
Aug 01 2024 | 0.085 | -0.00225 | -2.58% | 0.0831 | 0.0945 | 0.0805 | 2,338,254 |
Jul 31 2024 | 0.08725 | -0.00655 | -6.98% | 0.096 | 0.096 | 0.0775 | 3,635,831 |
Jul 30 2024 | 0.0938 | 0.0057 | 6.47% | 0.0925 | 0.107 | 0.0901 | 3,073,821 |
Jul 29 2024 | 0.0881 | -0.06285 | -41.64% | 0.125 | 0.1294 | 0.0799 | 13,967,153 |
Jul 26 2024 | 0.15095 | 0.001 | 0.67% | 0.155 | 0.155 | 0.1475 | 1,195,464 |
Jul 25 2024 | 0.14995 | -0.02305 | -13.32% | 0.178 | 0.178 | 0.1475 | 3,331,764 |
Jul 24 2024 | 0.173 | -0.00083 | -0.48% | 0.1788 | 0.1788 | 0.163 | 1,008,429 |
Jul 23 2024 | 0.17383 | 0.00315 | 1.85% | 0.1769 | 0.17925 | 0.1629 | 1,681,694 |
Jul 22 2024 | 0.17068 | -0.00502 | -2.86% | 0.1741 | 0.18 | 0.1706 | 658,703 |
Jul 19 2024 | 0.1757 | 0.0006 | 0.34% | 0.17713 | 0.178 | 0.1732 | 104,170 |
Jul 18 2024 | 0.1751 | -0.0137 | -7.26% | 0.1884 | 0.1894 | 0.1701 | 906,613 |
Jul 17 2024 | 0.1888 | 0.0048 | 2.61% | 0.1751 | 0.1888 | 0.1751 | 1,073,806 |
Jul 16 2024 | 0.184 | 0.00035 | 0.19% | 0.1879 | 0.1879 | 0.1751 | 548,951 |
Jul 15 2024 | 0.18365 | -0.00135 | -0.73% | 0.185 | 0.19 | 0.1811 | 511,132 |
Jul 12 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.19 | 0.1811 | 285,482 |
Jul 11 2024 | 0.185 | -0.0046 | -2.43% | 0.1965 | 0.199 | 0.185 | 977,837 |
Jul 10 2024 | 0.1896 | 0.0165 | 9.53% | 0.1733 | 0.19 | 0.169 | 1,600,071 |
Jul 09 2024 | 0.1731 | -0.0094 | -5.15% | 0.165 | 0.175 | 0.1621 | 1,885,898 |
Jul 08 2024 | 0.1825 | -0.01 | -5.19% | 0.199 | 0.199 | 0.1765 | 766,415 |