Redbox Entertainment Inc. (RDBX)
NASDAQ: RDBX
· Real-Time Price · USD
1.65
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
RDBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2022 | 2.74 | 2.77 | 1.65 | 1.65 | 1.65 | -52.86% | 46,360,886 |
| Aug 9, 2022 | 3.95 | 4.00 | 3.30 | 3.50 | 3.50 | -14.22% | 6,918,771 |
| Aug 8, 2022 | 4.71 | 5.04 | 4.03 | 4.08 | 4.08 | -18.73% | 6,385,220 |
| Aug 5, 2022 | 4.03 | 5.69 | 3.66 | 5.02 | 5.02 | 27.41% | 12,535,870 |
| Aug 4, 2022 | 4.11 | 4.55 | 3.90 | 3.94 | 3.94 | -2.72% | 4,577,135 |
| Aug 3, 2022 | 4.44 | 4.44 | 4.05 | 4.05 | 4.05 | -7.11% | 2,649,542 |
| Aug 2, 2022 | 4.77 | 4.88 | 4.29 | 4.36 | 4.36 | -14.00% | 5,050,807 |
| Aug 1, 2022 | 4.71 | 5.37 | 4.62 | 5.07 | 5.07 | 16.28% | 13,511,553 |
| Jul 29, 2022 | 4.97 | 5.15 | 4.34 | 4.36 | 4.36 | -14.51% | 4,391,649 |
| Jul 28, 2022 | 5.37 | 5.80 | 4.65 | 5.10 | 5.10 | -6.93% | 6,894,795 |
| Jul 27, 2022 | 6.00 | 6.12 | 5.24 | 5.48 | 5.48 | -13.43% | 10,000,120 |
| Jul 26, 2022 | 5.95 | 6.53 | 5.46 | 6.33 | 6.33 | 14.05% | 38,877,278 |
| Jul 25, 2022 | 3.09 | 6.58 | 3.08 | 5.55 | 5.55 | 81.97% | 108,602,283 |
| Jul 22, 2022 | 3.27 | 3.42 | 2.75 | 3.05 | 3.05 | -11.85% | 4,542,958 |
| Jul 21, 2022 | 3.80 | 3.93 | 3.43 | 3.46 | 3.47 | -9.90% | 4,083,138 |
| Jul 20, 2022 | 4.20 | 4.25 | 3.82 | 3.84 | 3.84 | -6.11% | 2,452,181 |
| Jul 19, 2022 | 4.34 | 4.40 | 3.95 | 4.09 | 4.09 | -7.26% | 2,369,476 |
| Jul 18, 2022 | 4.31 | 4.92 | 4.28 | 4.41 | 4.41 | 0.92% | 3,698,172 |
| Jul 15, 2022 | 4.53 | 4.69 | 4.23 | 4.37 | 4.37 | -7.02% | 2,271,685 |
| Jul 14, 2022 | 4.95 | 4.99 | 4.55 | 4.70 | 4.70 | -6.19% | 1,702,144 |