(RDIV)
AMEX: RDIV
· Real-Time Price · USD
49.77
-0.11 (-0.21%)
At close: Aug 15, 2025, 3:59 PM
50.54
1.56%
After-hours: Aug 15, 2025, 05:33 PM EDT
RDIV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 49.77 | 49.89 | 49.45 | 49.88 | 49.88 | -0.52% | 36,343 |
Aug 13, 2025 | 49.35 | 50.14 | 49.22 | 50.14 | 50.14 | 1.97% | 28,922 |
Aug 12, 2025 | 48.61 | 49.19 | 48.61 | 49.17 | 49.17 | 1.59% | 17,070 |
Aug 11, 2025 | 48.68 | 48.95 | 48.27 | 48.40 | 48.40 | -0.35% | 25,400 |
Aug 8, 2025 | 48.36 | 48.61 | 48.30 | 48.57 | 48.57 | 0.70% | 21,000 |
Aug 7, 2025 | 48.57 | 48.68 | 47.98 | 48.23 | 48.23 | 0.25% | 21,000 |
Aug 6, 2025 | 48.59 | 48.59 | 48.07 | 48.11 | 48.11 | -0.72% | 21,800 |
Aug 5, 2025 | 48.46 | 48.56 | 48.00 | 48.46 | 48.46 | 0.17% | 35,500 |
Aug 4, 2025 | 47.92 | 48.45 | 47.92 | 48.38 | 48.38 | 1.26% | 35,001 |
Aug 1, 2025 | 48.11 | 48.11 | 47.28 | 47.78 | 47.78 | -1.14% | 25,200 |
Jul 31, 2025 | 48.65 | 48.99 | 48.29 | 48.33 | 48.33 | -1.06% | 18,100 |
Jul 30, 2025 | 49.40 | 49.40 | 48.59 | 48.85 | 48.85 | -0.99% | 25,600 |
Jul 29, 2025 | 49.51 | 49.51 | 49.22 | 49.34 | 49.34 | -0.04% | 17,910 |
Jul 28, 2025 | 49.71 | 49.71 | 49.24 | 49.36 | 49.36 | -0.68% | 56,713 |
Jul 25, 2025 | 49.54 | 49.70 | 49.23 | 49.70 | 49.70 | 0.61% | 26,200 |
Jul 24, 2025 | 49.69 | 49.91 | 49.40 | 49.40 | 49.40 | -0.74% | 16,539 |
Jul 23, 2025 | 49.44 | 49.77 | 49.44 | 49.77 | 49.77 | 0.97% | 19,432 |
Jul 22, 2025 | 48.61 | 49.30 | 48.61 | 49.29 | 49.29 | 1.46% | 12,324 |
Jul 21, 2025 | 48.92 | 48.96 | 48.54 | 48.58 | 48.58 | -0.27% | 23,247 |
Jul 18, 2025 | 48.92 | 48.93 | 48.59 | 48.71 | 48.71 | 0.00% | 18,400 |