Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RDW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 725.00 | -9.00 | -1.23% | 719.00 | 733.00 | 719.00 | 518,739 |
| May 20 2024 | 734.00 | -5.00 | -0.68% | 735.00 | 750.00 | 733.50 | 1,136,729 |
| May 17 2024 | 739.00 | 6.00 | 0.82% | 732.00 | 746.00 | 732.00 | 2,292,324 |
| May 16 2024 | 733.00 | 11.50 | 1.59% | 705.00 | 734.50 | 705.00 | 1,742,256 |
| May 15 2024 | 721.50 | 19.50 | 2.78% | 702.00 | 725.00 | 699.50 | 3,018,816 |
| May 14 2024 | 702.00 | 6.50 | 0.93% | 702.50 | 708.00 | 692.00 | 1,681,629 |
| May 13 2024 | 695.50 | -1.50 | -0.22% | 686.00 | 701.50 | 681.00 | 833,851 |
| May 10 2024 | 697.00 | 5.50 | 0.80% | 690.00 | 704.50 | 690.00 | 2,170,982 |
| May 09 2024 | 691.50 | -3.00 | -0.43% | 680.50 | 698.00 | 680.50 | 1,722,790 |
| May 08 2024 | 694.50 | -1.00 | -0.14% | 695.00 | 696.00 | 686.00 | 1,814,853 |
| May 07 2024 | 695.50 | 17.50 | 2.58% | 686.00 | 697.00 | 681.50 | 1,656,583 |
| May 03 2024 | 678.00 | 27.50 | 4.23% | 656.50 | 678.00 | 651.50 | 1,394,204 |
| May 02 2024 | 650.50 | 13.50 | 2.12% | 633.00 | 655.50 | 633.00 | 1,965,617 |
| May 01 2024 | 637.00 | -6.00 | -0.93% | 651.50 | 651.50 | 637.00 | 350,173 |
| Apr 30 2024 | 643.00 | -4.50 | -0.69% | 647.50 | 653.00 | 640.50 | 976,258 |
| Apr 29 2024 | 647.50 | 3.00 | 0.47% | 653.50 | 653.50 | 643.50 | 700,173 |
| Apr 26 2024 | 644.50 | 9.00 | 1.42% | 631.00 | 649.50 | 631.00 | 975,895 |
| Apr 25 2024 | 635.50 | -2.00 | -0.31% | 650.50 | 650.50 | 629.00 | 583,623 |
| Apr 24 2024 | 637.50 | -6.50 | -1.01% | 649.50 | 649.50 | 634.00 | 1,106,084 |
| Apr 23 2024 | 644.00 | 5.50 | 0.86% | 646.00 | 646.50 | 637.50 | 1,162,649 |
| Apr 22 2024 | 638.50 | 10.50 | 1.67% | 637.00 | 645.50 | 632.00 | 477,448 |
| Apr 19 2024 | 628.00 | -6.00 | -0.95% | 647.00 | 647.00 | 622.00 | 1,186,669 |
| Apr 18 2024 | 634.00 | 4.50 | 0.71% | 644.50 | 644.50 | 616.50 | 351,969 |
| Apr 17 2024 | 629.50 | -2.50 | -0.40% | 647.00 | 647.00 | 628.50 | 3,854,264 |
| Apr 16 2024 | 632.00 | -17.00 | -2.62% | 641.50 | 643.50 | 632.00 | 1,887,870 |
| Apr 15 2024 | 649.00 | 0.00 | 0.00% | 655.00 | 661.00 | 647.50 | 1,397,672 |
| Apr 12 2024 | 649.00 | 6.00 | 0.93% | 659.00 | 666.50 | 647.00 | 4,296,732 |
| Apr 11 2024 | 643.00 | 0.00 | 0.00% | 643.00 | 654.00 | 640.50 | 963,850 |
| Apr 10 2024 | 643.00 | -8.50 | -1.30% | 662.50 | 668.00 | 639.50 | 4,492,307 |
| Apr 09 2024 | 651.50 | -7.50 | -1.14% | 670.00 | 670.00 | 651.50 | 1,155,112 |
| Apr 08 2024 | 659.00 | 4.00 | 0.61% | 643.00 | 665.00 | 643.00 | 1,942,080 |
| Apr 05 2024 | 655.00 | -11.00 | -1.65% | 663.50 | 663.50 | 652.00 | 359,778 |
| Apr 04 2024 | 666.00 | 14.50 | 2.23% | 650.00 | 666.00 | 641.50 | 6,261,348 |
| Apr 03 2024 | 651.50 | 0.00 | 0.00% | 661.50 | 661.50 | 644.00 | 2,600,312 |
| Apr 02 2024 | 651.50 | -14.00 | -2.10% | 672.50 | 672.50 | 650.00 | 1,410,652 |
| Mar 28 2024 | 665.50 | -3.00 | -0.45% | 665.00 | 674.00 | 665.00 | 6,335,281 |
| Mar 27 2024 | 668.50 | 4.50 | 0.68% | 669.50 | 670.50 | 659.50 | 6,719,357 |
| Mar 26 2024 | 664.00 | 8.50 | 1.30% | 661.00 | 665.50 | 652.00 | 6,028,473 |
| Mar 25 2024 | 655.50 | -7.50 | -1.13% | 679.00 | 679.00 | 652.50 | 1,201,309 |
| Mar 22 2024 | 663.00 | -4.00 | -0.60% | 675.00 | 675.00 | 658.50 | 969,191 |
| Mar 21 2024 | 667.00 | 14.00 | 2.14% | 656.00 | 669.00 | 656.00 | 2,311,351 |
| Mar 20 2024 | 653.00 | 6.50 | 1.01% | 660.00 | 660.00 | 649.00 | 2,212,521 |
| Mar 19 2024 | 646.50 | -13.00 | -1.97% | 673.00 | 673.00 | 645.50 | 2,051,970 |
| Mar 18 2024 | 659.50 | 5.00 | 0.76% | 660.00 | 668.50 | 655.50 | 454,646 |
| Mar 15 2024 | 654.50 | -8.50 | -1.28% | 660.00 | 679.00 | 654.50 | 3,559,938 |
| Mar 14 2024 | 663.00 | -0.50 | -0.08% | 670.00 | 675.00 | 662.00 | 3,970,472 |
| Mar 13 2024 | 663.50 | 0.50 | 0.08% | 670.00 | 670.00 | 659.50 | 370,577 |
| Mar 12 2024 | 663.00 | -4.00 | -0.60% | 670.00 | 670.00 | 655.00 | 1,138,889 |
| Mar 11 2024 | 667.00 | 5.00 | 0.76% | 660.50 | 672.00 | 657.50 | 2,265,284 |
| Mar 08 2024 | 662.00 | -4.50 | -0.68% | 670.00 | 670.00 | 652.00 | 3,573,529 |
| Mar 07 2024 | 666.50 | 11.00 | 1.68% | 659.00 | 668.50 | 657.00 | 1,760,319 |
| Mar 06 2024 | 655.50 | 0.50 | 0.08% | 655.00 | 671.00 | 652.50 | 1,105,179 |
| Mar 05 2024 | 655.00 | -7.00 | -1.06% | 647.00 | 660.00 | 647.00 | 4,184,193 |
| Mar 04 2024 | 662.00 | -1.50 | -0.23% | 648.00 | 662.50 | 648.00 | 6,032,267 |
| Mar 01 2024 | 663.50 | 23.00 | 3.59% | 643.50 | 665.00 | 630.00 | 6,120,801 |
| Feb 29 2024 | 640.50 | 7.50 | 1.18% | 648.00 | 650.00 | 636.00 | 10,495,076 |
| Feb 28 2024 | 633.00 | -20.00 | -3.06% | 667.50 | 667.50 | 633.00 | 3,683,359 |
| Feb 27 2024 | 653.00 | -8.00 | -1.21% | 664.00 | 664.50 | 649.00 | 2,746,360 |
| Feb 26 2024 | 661.00 | -2.00 | -0.30% | 649.00 | 666.00 | 644.50 | 5,339,391 |
| Feb 23 2024 | 663.00 | -1.50 | -0.23% | 680.50 | 680.50 | 659.50 | 10,442,125 |
| Feb 22 2024 | 664.50 | -4.50 | -0.67% | 655.50 | 675.00 | 655.50 | 6,943,463 |
