RDVY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 59.85 | 60.22 | 58.56 | 59.29 | -1.05 | -1.74% | 1,589,290 |
| Mar 3, 2025 | 61.74 | 61.86 | 59.88 | 60.34 | -1.13 | -1.84% | 1,140,103 |
| Feb 28, 2025 | 60.92 | 61.47 | 60.41 | 61.47 | 0.65 | 1.07% | 867,618 |
| Feb 27, 2025 | 61.39 | 61.77 | 60.74 | 60.82 | -0.37 | -0.60% | 990,301 |
| Feb 26, 2025 | 61.46 | 61.82 | 61.02 | 61.19 | -0.17 | -0.28% | 692,300 |
| Feb 25, 2025 | 61.50 | 61.76 | 60.90 | 61.36 | 0.00 | 0.00% | 994,700 |
| Feb 24, 2025 | 61.61 | 61.79 | 61.19 | 61.36 | 0.11 | 0.18% | 807,605 |
| Feb 21, 2025 | 62.84 | 62.92 | 61.17 | 61.25 | -1.56 | -2.48% | 711,400 |
| Feb 20, 2025 | 63.42 | 63.48 | 62.47 | 62.81 | -0.58 | -0.91% | 949,846 |
| Feb 19, 2025 | 63.08 | 63.51 | 63.00 | 63.39 | 0.14 | 0.22% | 1,099,623 |
| Feb 18, 2025 | 62.89 | 63.25 | 62.54 | 63.25 | 0.61 | 0.97% | 797,726 |
| Feb 14, 2025 | 62.22 | 62.77 | 62.16 | 62.64 | 0.39 | 0.63% | 1,183,600 |
| Feb 13, 2025 | 61.81 | 62.25 | 61.47 | 62.25 | 0.67 | 1.09% | 778,100 |
| Feb 12, 2025 | 61.84 | 61.84 | 61.40 | 61.58 | -0.85 | -1.36% | 1,728,918 |
| Feb 11, 2025 | 62.19 | 62.51 | 62.11 | 62.43 | 0.09 | 0.14% | 984,005 |
| Feb 10, 2025 | 62.63 | 62.66 | 62.01 | 62.34 | 0.25 | 0.40% | 713,648 |
| Feb 7, 2025 | 62.77 | 62.77 | 62.00 | 62.09 | -0.54 | -0.86% | 1,122,300 |
| Feb 6, 2025 | 63.04 | 63.09 | 62.17 | 62.63 | -0.25 | -0.40% | 1,113,402 |
| Feb 5, 2025 | 62.58 | 62.88 | 62.24 | 62.88 | 0.41 | 0.66% | 883,114 |
| Feb 4, 2025 | 62.17 | 62.68 | 62.02 | 62.47 | 0.27 | 0.43% | 1,147,700 |
| Feb 3, 2025 | 61.81 | 62.43 | 61.29 | 62.20 | -0.34 | -0.54% | 1,086,900 |
| Jan 31, 2025 | 63.20 | 63.34 | 62.47 | 62.54 | -0.69 | -1.09% | 1,383,200 |
| Jan 30, 2025 | 63.07 | 63.58 | 62.86 | 63.23 | 0.51 | 0.81% | 995,016 |
| Jan 29, 2025 | 62.69 | 63.09 | 62.49 | 62.72 | 0.15 | 0.24% | 1,006,634 |
| Jan 28, 2025 | 62.38 | 62.75 | 62.31 | 62.57 | -0.07 | -0.11% | 877,105 |
| Jan 27, 2025 | 62.14 | 62.64 | 62.08 | 62.64 | 0.12 | 0.19% | 1,079,142 |
| Jan 24, 2025 | 62.76 | 62.86 | 62.39 | 62.52 | -0.36 | -0.57% | 856,319 |
| Jan 23, 2025 | 62.73 | 63.02 | 62.61 | 62.88 | 0.18 | 0.29% | 1,145,612 |
| Jan 22, 2025 | 62.78 | 62.92 | 62.60 | 62.70 | 0.05 | 0.08% | 950,600 |
| Jan 21, 2025 | 62.58 | 62.79 | 62.41 | 62.65 | 0.47 | 0.76% | 1,136,700 |
| Jan 17, 2025 | 62.36 | 62.40 | 62.06 | 62.18 | 0.30 | 0.48% | 842,642 |
| Jan 16, 2025 | 61.74 | 61.99 | 61.62 | 61.88 | 0.21 | 0.34% | 1,086,900 |
| Jan 15, 2025 | 61.69 | 61.84 | 61.40 | 61.67 | 1.11 | 1.83% | 1,183,500 |
| Jan 14, 2025 | 60.15 | 60.57 | 59.85 | 60.56 | 0.73 | 1.22% | 867,500 |
| Jan 13, 2025 | 58.64 | 59.85 | 58.64 | 59.83 | 0.90 | 1.53% | 789,322 |
| Jan 10, 2025 | 59.38 | 59.49 | 58.68 | 58.93 | -0.93 | -1.55% | 1,155,600 |
| Jan 8, 2025 | 59.84 | 59.92 | 59.48 | 59.86 | -0.18 | -0.30% | 720,800 |
| Jan 7, 2025 | 60.40 | 60.55 | 59.72 | 60.04 | -0.06 | -0.10% | 735,143 |
| Jan 6, 2025 | 60.08 | 60.76 | 60.00 | 60.10 | 0.44 | 0.74% | 810,444 |
| Jan 3, 2025 | 59.34 | 59.69 | 58.95 | 59.66 | 0.67 | 1.14% | 1,022,349 |
| Jan 2, 2025 | 59.60 | 59.83 | 58.68 | 58.99 | -0.15 | -0.25% | 918,635 |
| Dec 31, 2024 | 59.23 | 59.46 | 58.98 | 59.14 | 0.13 | 0.22% | 703,200 |
| Dec 30, 2024 | 59.08 | 59.30 | 58.53 | 59.01 | -0.54 | -0.91% | 1,106,500 |
| Dec 27, 2024 | 59.71 | 60.13 | 59.19 | 59.55 | -0.48 | -0.80% | 901,300 |
| Dec 26, 2024 | 59.67 | 60.12 | 59.55 | 60.03 | 0.10 | 0.17% | 587,200 |
| Dec 24, 2024 | 59.52 | 59.95 | 59.34 | 59.93 | 0.46 | 0.77% | 406,600 |
| Dec 23, 2024 | 59.21 | 59.50 | 58.88 | 59.47 | 0.18 | 0.30% | 689,439 |
| Dec 20, 2024 | 58.27 | 59.76 | 58.25 | 59.29 | 0.64 | 1.09% | 895,039 |
| Dec 19, 2024 | 59.29 | 59.64 | 58.62 | 58.65 | -0.11 | -0.19% | 2,036,300 |
| Dec 18, 2024 | 60.86 | 61.01 | 58.70 | 58.76 | -2.03 | -3.34% | 802,800 |