ALPS REIT Dividend Dogs E... (RDOG)
AMEX: RDOG
· Real-Time Price · USD
37.90
0.23 (0.61%)
At close: Sep 11, 2025, 1:27 PM
38.12
0.58%
After-hours: Sep 11, 2025, 04:04 PM EDT
RDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37.91 | 38.12 | 37.90 | 38.12 | 38.12 | 1.19% | 600 |
| Sep 10, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 0.00% | 503 |
| Sep 9, 2025 | 37.61 | 37.67 | 37.61 | 37.67 | 37.67 | -0.08% | 400 |
| Sep 8, 2025 | 37.62 | 37.70 | 37.62 | 37.70 | 37.70 | -0.66% | 1,849 |
| Sep 5, 2025 | 37.92 | 38.18 | 37.92 | 37.95 | 37.95 | 0.90% | 2,118 |
| Sep 4, 2025 | 37.59 | 37.61 | 37.59 | 37.61 | 37.61 | 0.78% | 1,034 |
| Sep 3, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.19% | 137 |
| Sep 2, 2025 | 37.75 | 37.75 | 37.16 | 37.25 | 37.25 | -1.30% | 5,300 |
| Aug 29, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.59% | 110 |
| Aug 28, 2025 | 37.38 | 37.52 | 37.31 | 37.52 | 37.52 | -0.66% | 2,242 |
| Aug 27, 2025 | 37.59 | 37.82 | 37.58 | 37.77 | 37.77 | 1.42% | 2,900 |
| Aug 26, 2025 | 37.31 | 37.41 | 37.24 | 37.24 | 37.24 | -0.05% | 2,022 |
| Aug 25, 2025 | 37.25 | 37.32 | 37.24 | 37.26 | 37.26 | -0.51% | 2,600 |
| Aug 22, 2025 | 37.40 | 37.69 | 37.40 | 37.45 | 37.45 | 2.18% | 1,299 |
| Aug 21, 2025 | 36.58 | 36.65 | 36.58 | 36.65 | 36.65 | -0.22% | 920 |
| Aug 20, 2025 | 36.72 | 36.73 | 36.68 | 36.73 | 36.73 | 0.33% | 409 |
| Aug 19, 2025 | 36.52 | 36.61 | 36.48 | 36.61 | 36.61 | 2.89% | 3,829 |
| Aug 18, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.42% | 100 |
| Aug 15, 2025 | 35.70 | 35.74 | 35.66 | 35.73 | 35.73 | -0.20% | 2,800 |
| Aug 14, 2025 | 35.74 | 35.82 | 35.63 | 35.80 | 35.80 | -1.16% | 802 |