(RCD)
23.61
-0.39 (-1.62%)
At close: Mar 05, 2025, 3:59 PM
23.66
0.21%
After-hours: Mar 05, 2025, 07:00 PM EST
RCD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 23.92 | 23.92 | 23.50 | 23.66 | -0.34 | -1.42% | 280,993 |
| Mar 4, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | -0.25 | -1.03% | 121,300 |
| Mar 3, 2025 | 24.44 | 24.59 | 24.04 | 24.25 | -0.54 | -2.18% | 69,749 |
| Feb 28, 2025 | 24.74 | 24.83 | 24.50 | 24.79 | -0.46 | -1.82% | 51,800 |
| Feb 27, 2025 | 25.25 | 25.32 | 25.23 | 25.25 | 0.00 | 0.00% | 19,800 |
| Feb 26, 2025 | 25.25 | 25.29 | 25.21 | 25.25 | 0.00 | 0.00% | 17,300 |
| Feb 25, 2025 | 25.25 | 25.30 | 25.06 | 25.25 | -0.06 | -0.24% | 35,000 |
| Feb 24, 2025 | 25.15 | 25.38 | 25.15 | 25.31 | 0.11 | 0.44% | 14,700 |
| Feb 21, 2025 | 25.14 | 25.20 | 25.11 | 25.20 | 0.05 | 0.20% | 13,726 |
| Feb 20, 2025 | 25.27 | 25.27 | 25.12 | 25.15 | -0.03 | -0.12% | 37,000 |
| Feb 19, 2025 | 25.29 | 25.37 | 25.18 | 25.18 | -0.11 | -0.43% | 19,200 |
| Feb 18, 2025 | 25.29 | 25.34 | 25.20 | 25.29 | 0.00 | 0.00% | 17,110 |
| Feb 14, 2025 | 25.31 | 25.35 | 25.15 | 25.29 | -0.02 | -0.08% | 206,817 |
| Feb 13, 2025 | 25.35 | 25.52 | 25.31 | 25.31 | 0.03 | 0.12% | 5,100 |
| Feb 12, 2025 | 25.44 | 25.50 | 25.21 | 25.28 | -0.16 | -0.63% | 4,600 |
| Feb 11, 2025 | 25.30 | 25.44 | 25.29 | 25.44 | 0.19 | 0.75% | 6,600 |
| Feb 10, 2025 | 25.40 | 25.40 | 25.20 | 25.25 | -0.06 | -0.24% | 18,400 |
| Feb 7, 2025 | 25.55 | 25.55 | 25.25 | 25.31 | 0.02 | 0.08% | 3,913 |
| Feb 6, 2025 | 25.46 | 25.46 | 25.29 | 25.29 | 0.01 | 0.04% | 6,736 |
| Feb 5, 2025 | 25.24 | 25.34 | 25.18 | 25.28 | 0.10 | 0.40% | 10,307 |
| Feb 4, 2025 | 25.10 | 25.20 | 25.10 | 25.18 | 0.06 | 0.24% | 7,336 |
| Feb 3, 2025 | 25.13 | 25.17 | 25.08 | 25.12 | -0.01 | -0.04% | 3,437 |
| Jan 31, 2025 | 25.14 | 25.18 | 25.13 | 25.13 | -0.01 | -0.04% | 11,854 |
| Jan 30, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 0.00 | 0.00% | 2,394 |
| Jan 29, 2025 | 25.10 | 25.15 | 25.09 | 25.14 | 0.05 | 0.20% | 17,442 |
| Jan 28, 2025 | 25.11 | 25.15 | 25.09 | 25.09 | -0.02 | -0.08% | 27,752 |
| Jan 27, 2025 | 25.09 | 25.14 | 25.08 | 25.11 | 0.01 | 0.04% | 8,968 |
| Jan 24, 2025 | 25.10 | 25.16 | 25.08 | 25.10 | 0.00 | 0.00% | 42,150 |
| Jan 23, 2025 | 25.10 | 25.12 | 25.04 | 25.10 | -0.06 | -0.24% | 36,804 |
| Jan 22, 2025 | 25.08 | 25.16 | 25.05 | 25.16 | 0.10 | 0.40% | 45,927 |
| Jan 21, 2025 | 25.09 | 25.15 | 25.00 | 25.06 | -0.02 | -0.08% | 89,557 |
| Jan 17, 2025 | 25.09 | 25.14 | 25.01 | 25.08 | -0.01 | -0.04% | 41,330 |
| Jan 16, 2025 | 25.06 | 25.20 | 25.05 | 25.09 | 0.02 | 0.08% | 55,144 |
| Jan 15, 2025 | 25.04 | 25.17 | 24.98 | 25.07 | 0.10 | 0.40% | 20,542 |
| Jan 14, 2025 | 25.00 | 25.00 | 24.90 | 24.97 | 0.09 | 0.36% | 10,776 |
| Jan 13, 2025 | 24.89 | 24.90 | 24.86 | 24.88 | 0.02 | 0.08% | 22,857 |
| Jan 10, 2025 | 24.98 | 24.98 | 24.85 | 24.86 | -0.07 | -0.28% | 125,501 |
| Jan 8, 2025 | 24.92 | 25.00 | 24.90 | 24.93 | 0.01 | 0.04% | 26,369 |
| Jan 7, 2025 | 25.04 | 25.09 | 24.87 | 24.92 | -0.13 | -0.52% | 66,238 |
| Jan 6, 2025 | 25.13 | 25.14 | 25.03 | 25.05 | -0.09 | -0.36% | 32,470 |
| Jan 3, 2025 | 25.12 | 25.20 | 25.10 | 25.14 | 0.00 | 0.00% | 94,086 |
| Jan 2, 2025 | 25.15 | 25.16 | 25.04 | 25.14 | -0.06 | -0.24% | 110,021 |
| Dec 31, 2024 | 25.24 | 25.24 | 24.95 | 25.20 | -0.05 | -0.20% | 779,302 |
| Dec 30, 2024 | 25.00 | 25.25 | 24.92 | 25.25 | 0.25 | 1.00% | 190,079 |
| Dec 27, 2024 | 25.00 | 25.00 | 24.91 | 25.00 | 0.00 | 0.00% | 39,422 |
| Dec 26, 2024 | 24.94 | 25.00 | 24.91 | 25.00 | 0.06 | 0.24% | 113,487 |
| Dec 24, 2024 | 24.86 | 24.94 | 24.85 | 24.94 | 0.08 | 0.32% | 61,728 |
| Dec 23, 2024 | 24.85 | 24.89 | 24.73 | 24.86 | 0.02 | 0.08% | 113,400 |
| Dec 20, 2024 | 24.95 | 25.04 | 24.75 | 24.84 | -0.10 | -0.40% | 258,790 |
| Dec 19, 2024 | 25.00 | 25.00 | 24.83 | 24.94 | -28.12 | -53.00% | 165,987 |