Price alert —
Loading…
Sign in to get a one-time email the moment RDDT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $181.54 | $184.95 | $173.71 | $181.18 | 3.3M |
| 2026-07-16 | $199.69 | $200.32 | $184.62 | $185.26 | 3.8M |
| 2026-07-15 | $204.61 | $207.00 | $189.75 | $198.03 | 4.1M |
| 2026-07-14 | $197.18 | $204.89 | $197.18 | $203.27 | 2.4M |
| 2026-07-13 | $199.00 | $204.07 | $193.88 | $200.93 | 4.4M |
| 2026-07-10 | $205.80 | $208.05 | $192.61 | $195.34 | 3.8M |
| 2026-07-09 | $193.01 | $200.85 | $189.64 | $200.31 | 2.2M |
| 2026-07-08 | $195.63 | $199.19 | $189.33 | $195.31 | 2.8M |
| 2026-07-07 | $200.83 | $206.49 | $198.81 | $199.44 | 4.1M |
| 2026-07-06 | $197.96 | $207.54 | $196.44 | $200.86 | 5.6M |
| 2026-07-02 | $194.01 | $198.72 | $184.38 | $194.67 | 4.5M |
| 2026-07-01 | $175.01 | $201.16 | $175.01 | $197.76 | 8.8M |
| 2026-06-30 | $172.60 | $175.38 | $169.75 | $173.58 | 2.5M |
| 2026-06-29 | $168.29 | $176.35 | $166.60 | $174.39 | 3.1M |
| 2026-06-26 | $156.62 | $169.02 | $155.70 | $166.94 | 6.3M |
| 2026-06-25 | $160.35 | $160.35 | $152.65 | $158.02 | 2.8M |
| 2026-06-24 | $164.70 | $167.70 | $157.27 | $160.72 | 4.2M |
| 2026-06-23 | $167.00 | $174.00 | $164.67 | $165.63 | 3.4M |
| 2026-06-22 | $171.86 | $182.30 | $167.01 | $170.44 | 4.4M |
| 2026-06-18 | $169.00 | $176.22 | $165.88 | $174.96 | 5.3M |
| 2026-06-17 | $174.41 | $175.41 | $165.95 | $165.95 | 4.4M |
| 2026-06-16 | $181.95 | $182.41 | $174.72 | $175.39 | 3.6M |
| 2026-06-15 | $168.81 | $182.00 | $167.90 | $181.88 | 4.8M |
| 2026-06-12 | $172.49 | $173.00 | $158.36 | $162.10 | 5.8M |
| 2026-06-11 | $168.70 | $174.00 | $163.77 | $173.26 | 3.2M |
| 2026-06-10 | $174.45 | $179.80 | $170.80 | $172.21 | 3.2M |
| 2026-06-09 | $178.55 | $183.12 | $166.90 | $178.11 | 5.2M |
| 2026-06-08 | $171.51 | $173.45 | $166.16 | $171.13 | 3.0M |
| 2026-06-05 | $182.18 | $186.45 | $167.04 | $173.45 | 6.0M |
| 2026-06-04 | $170.40 | $187.34 | $169.81 | $183.91 | 7.4M |
| 2026-06-03 | $167.00 | $170.49 | $159.11 | $169.49 | 3.4M |
| 2026-06-02 | $174.52 | $175.75 | $166.66 | $169.13 | 4.3M |
| 2026-06-01 | $179.90 | $182.65 | $174.85 | $177.85 | 5.8M |
| 2026-05-29 | $168.71 | $176.69 | $166.49 | $176.00 | 9.4M |
| 2026-05-28 | $155.01 | $167.72 | $151.66 | $167.69 | 5.7M |
| 2026-05-27 | $144.50 | $158.55 | $144.24 | $154.19 | 5.7M |
| 2026-05-26 | $143.49 | $145.89 | $139.55 | $144.64 | 5.4M |
| 2026-05-22 | $145.23 | $145.79 | $140.67 | $141.67 | 7.8M |
| 2026-05-21 | $144.31 | $153.45 | $144.10 | $150.04 | 3.5M |
| 2026-05-20 | $154.02 | $154.76 | $143.91 | $146.72 | 10.4M |
| 2026-05-19 | $158.23 | $161.49 | $154.15 | $154.88 | 4.1M |
| 2026-05-18 | $157.00 | $160.98 | $153.57 | $159.11 | 3.5M |
| 2026-05-15 | $153.55 | $159.16 | $153.14 | $158.17 | 3.3M |
| 2026-05-14 | $155.77 | $157.23 | $149.03 | $156.31 | 3.3M |
| 2026-05-13 | $152.00 | $154.70 | $148.50 | $154.12 | 4.2M |
| 2026-05-12 | $159.30 | $161.04 | $150.32 | $152.35 | 4.7M |
| 2026-05-11 | $153.50 | $162.45 | $153.50 | $159.51 | 5.1M |
| 2026-05-08 | $162.62 | $162.90 | $155.21 | $155.80 | 5.8M |
| 2026-05-07 | $168.50 | $169.10 | $159.60 | $163.95 | 5.4M |
| 2026-05-06 | $172.02 | $172.65 | $162.55 | $166.56 | 7.2M |
| 2026-05-05 | $171.00 | $177.13 | $167.62 | $171.63 | 7.1M |
| 2026-05-04 | $170.08 | $175.29 | $164.65 | $169.07 | 6.1M |
| 2026-05-01 | $165.51 | $173.00 | $156.49 | $166.48 | 14.3M |
| 2026-04-30 | $146.85 | $150.20 | $143.39 | $147.23 | 9.4M |
| 2026-04-29 | $146.00 | $148.78 | $143.09 | $147.75 | 3.4M |
| 2026-04-28 | $153.02 | $153.73 | $146.55 | $147.93 | 5.2M |
| 2026-04-27 | $154.38 | $163.15 | $154.05 | $160.21 | 3.3M |
| 2026-04-24 | $154.30 | $154.93 | $150.55 | $154.89 | 3.2M |
| 2026-04-23 | $162.30 | $162.30 | $151.22 | $152.96 | 3.7M |
| 2026-04-22 | $161.38 | $164.41 | $158.95 | $164.31 | 2.9M |
| 2026-04-21 | $166.50 | $167.92 | $156.09 | $156.82 | 4.8M |
| 2026-04-20 | $162.15 | $166.79 | $161.01 | $166.28 | 3.1M |
| 2026-04-17 | $165.51 | $168.70 | $161.36 | $163.80 | 4.1M |
| 2026-04-16 | $163.11 | $164.00 | $157.01 | $162.45 | 4.0M |
| 2026-04-15 | $156.78 | $160.38 | $155.33 | $158.48 | 4.2M |
| 2026-04-14 | $152.61 | $156.50 | $151.78 | $154.54 | 4.5M |
| 2026-04-13 | $138.97 | $149.45 | $138.81 | $149.35 | 3.6M |
| 2026-04-10 | $141.05 | $142.30 | $135.99 | $139.73 | 3.3M |
| 2026-04-09 | $144.54 | $145.17 | $135.00 | $138.38 | 5.1M |
| 2026-04-08 | $151.59 | $154.77 | $143.86 | $145.00 | 4.0M |
| 2026-04-07 | $137.50 | $141.27 | $136.35 | $141.14 | 2.3M |
| 2026-04-06 | $138.46 | $140.55 | $136.22 | $138.34 | 3.2M |
| 2026-04-02 | $129.67 | $137.12 | $128.63 | $136.00 | 3.1M |
| 2026-04-01 | $136.38 | $139.34 | $133.25 | $136.18 | 3.9M |
| 2026-03-31 | $126.06 | $135.90 | $125.12 | $134.65 | 5.4M |
| 2026-03-30 | $122.50 | $126.38 | $119.27 | $124.13 | 4.5M |
| 2026-03-27 | $125.04 | $125.51 | $120.50 | $121.84 | 5.8M |
| 2026-03-26 | $135.49 | $137.52 | $124.00 | $127.26 | 8.2M |
| 2026-03-25 | $139.00 | $143.22 | $138.43 | $139.63 | 3.2M |
| 2026-03-24 | $139.70 | $141.24 | $134.59 | $136.12 | 3.5M |
| 2026-03-23 | $140.00 | $144.19 | $138.70 | $140.96 | 3.5M |
| 2026-03-20 | $139.00 | $143.85 | $135.68 | $139.85 | 6.5M |
| 2026-03-19 | $138.75 | $142.27 | $135.33 | $138.12 | 4.9M |
| 2026-03-18 | $144.01 | $146.75 | $142.04 | $142.79 | 4.2M |
| 2026-03-17 | $140.02 | $147.45 | $140.00 | $144.33 | 6.4M |
| 2026-03-16 | $133.97 | $140.08 | $133.18 | $140.00 | 4.5M |
| 2026-03-13 | $133.67 | $136.98 | $131.31 | $132.36 | 3.0M |
| 2026-03-12 | $135.59 | $139.79 | $131.50 | $132.25 | 3.3M |
| 2026-03-11 | $135.05 | $137.97 | $133.28 | $137.12 | 5.1M |
| 2026-03-10 | $141.88 | $142.46 | $133.80 | $134.13 | 6.2M |
| 2026-03-09 | $136.75 | $139.39 | $132.41 | $138.86 | 8.0M |
| 2026-03-06 | $142.00 | $142.33 | $137.90 | $139.39 | 5.1M |
| 2026-03-05 | $146.97 | $153.78 | $142.30 | $144.34 | 6.2M |
| 2026-03-04 | $146.59 | $149.85 | $144.35 | $147.29 | 5.1M |
| 2026-03-03 | $141.88 | $146.51 | $137.50 | $145.69 | 4.5M |
| 2026-03-02 | $142.25 | $147.50 | $141.53 | $147.11 | 3.5M |
| 2026-02-27 | $149.51 | $150.45 | $143.05 | $145.81 | 4.7M |
| 2026-02-26 | $148.38 | $156.39 | $146.48 | $151.25 | 4.9M |
| 2026-02-25 | $143.40 | $150.51 | $141.05 | $149.67 | 4.5M |
| 2026-02-24 | $142.93 | $147.50 | $141.09 | $142.08 | 4.0M |
| 2026-02-23 | $148.42 | $150.94 | $140.34 | $142.46 | 4.5M |
| 2026-02-20 | $144.40 | $151.25 | $143.39 | $150.17 | 7.6M |
| 2026-02-19 | $146.08 | $147.40 | $141.80 | $146.13 | 4.1M |
| 2026-02-18 | $140.90 | $148.18 | $139.26 | $147.46 | 6.0M |
| 2026-02-17 | $138.20 | $143.92 | $135.85 | $139.23 | 5.5M |
| 2026-02-13 | $141.85 | $141.85 | $135.37 | $139.65 | 7.5M |
| 2026-02-12 | $138.45 | $138.45 | $127.71 | $131.07 | 8.7M |
| 2026-02-11 | $148.86 | $152.44 | $137.25 | $139.29 | 8.4M |
| 2026-02-10 | $145.06 | $152.44 | $143.51 | $149.98 | 9.0M |
| 2026-02-09 | $139.39 | $145.94 | $136.61 | $141.74 | 8.5M |
| 2026-02-06 | $161.53 | $164.40 | $137.02 | $139.83 | 22.1M |
| 2026-02-05 | $151.01 | $155.34 | $148.50 | $151.05 | 11.1M |
| 2026-02-04 | $162.51 | $163.26 | $146.35 | $152.69 | 9.5M |
| 2026-02-03 | $178.40 | $179.01 | $161.71 | $165.41 | 6.9M |
| 2026-02-02 | $180.00 | $184.35 | $176.14 | $177.15 | 5.9M |
| 2026-01-30 | $188.24 | $190.47 | $180.00 | $180.27 | 4.2M |
| 2026-01-29 | $200.00 | $201.12 | $188.65 | $190.05 | 3.9M |
| 2026-01-28 | $195.00 | $199.05 | $189.53 | $193.14 | 4.4M |
| 2026-01-27 | $203.14 | $204.56 | $193.11 | $196.30 | 7.1M |
| 2026-01-26 | $216.64 | $222.65 | $212.63 | $213.63 | 2.6M |
| 2026-01-23 | $212.60 | $220.82 | $209.00 | $218.88 | 2.6M |
| 2026-01-22 | $214.00 | $216.00 | $209.78 | $214.54 | 2.7M |
| 2026-01-21 | $224.49 | $224.93 | $208.50 | $210.13 | 5.2M |
| 2026-01-20 | $220.12 | $228.98 | $217.34 | $225.36 | 3.7M |