Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.71 | -0.04 | -0.70% | 5.70 | 5.72 | 5.61 | 9,927 |
| Apr 25 2024 | 5.75 | -0.25 | -4.17% | 5.90 | 6.09 | 5.60 | 36,803 |
| Apr 24 2024 | 6.00 | -0.01 | -0.17% | 6.09 | 6.09 | 5.86 | 27,919 |
| Apr 23 2024 | 6.01 | 0.51 | 9.27% | 5.57 | 6.12 | 5.42 | 102,425 |
| Apr 22 2024 | 5.50 | -0.03 | -0.54% | 5.48 | 5.60 | 5.22 | 40,683 |
| Apr 19 2024 | 5.53 | 0.07 | 1.28% | 5.50 | 5.55 | 5.34 | 10,980 |
| Apr 18 2024 | 5.46 | 0.06 | 1.11% | 5.50 | 5.55 | 5.41 | 16,244 |
| Apr 17 2024 | 5.40 | 0.03 | 0.56% | 5.44 | 5.49 | 5.24 | 37,096 |
| Apr 16 2024 | 5.37 | -0.45 | -7.73% | 5.85 | 5.85 | 5.35 | 98,975 |
| Apr 15 2024 | 5.82 | 0.10 | 1.75% | 5.83 | 5.95 | 5.60 | 20,543 |
| Apr 12 2024 | 5.72 | 0.00 | 0.00% | 5.82 | 6.02 | 5.60 | 33,189 |
| Apr 11 2024 | 5.72 | -0.02 | -0.35% | 5.75 | 5.83 | 5.62 | 33,640 |
| Apr 10 2024 | 5.74 | -0.04 | -0.69% | 5.90 | 6.16 | 5.70 | 54,958 |
| Apr 09 2024 | 5.78 | -0.04 | -0.69% | 5.88 | 5.91 | 5.70 | 10,379 |
| Apr 08 2024 | 5.82 | 0.07 | 1.22% | 5.76 | 5.88 | 5.60 | 24,451 |
| Apr 05 2024 | 5.75 | -0.09 | -1.54% | 5.90 | 5.96 | 5.66 | 18,394 |
| Apr 04 2024 | 5.84 | 0.02 | 0.34% | 5.86 | 5.88 | 5.72 | 17,496 |
| Apr 03 2024 | 5.82 | 0.13 | 2.28% | 5.72 | 5.94 | 5.45 | 62,916 |
| Apr 02 2024 | 5.69 | -0.15 | -2.57% | 5.90 | 5.92 | 5.46 | 67,218 |
| Mar 28 2024 | 5.84 | -0.14 | -2.34% | 6.06 | 6.06 | 5.70 | 39,408 |
| Mar 27 2024 | 5.98 | -0.02 | -0.33% | 6.04 | 6.06 | 5.86 | 27,499 |
| Mar 26 2024 | 6.00 | -0.18 | -2.91% | 6.18 | 6.20 | 5.84 | 71,568 |
| Mar 25 2024 | 6.18 | 0.02 | 0.32% | 6.26 | 6.48 | 6.04 | 96,983 |
| Mar 22 2024 | 6.16 | -0.12 | -1.91% | 6.22 | 6.30 | 6.02 | 19,616 |
| Mar 21 2024 | 6.28 | 0.06 | 0.96% | 6.30 | 6.40 | 6.20 | 29,200 |
| Mar 20 2024 | 6.22 | 0.06 | 0.97% | 6.18 | 6.36 | 6.08 | 84,221 |
| Mar 19 2024 | 6.16 | 0.24 | 4.05% | 5.86 | 6.26 | 5.62 | 97,409 |
| Mar 18 2024 | 5.92 | -0.18 | -2.95% | 6.18 | 6.20 | 5.82 | 79,029 |
| Mar 15 2024 | 6.10 | -0.30 | -4.69% | 6.42 | 6.52 | 6.02 | 90,903 |
| Mar 14 2024 | 6.40 | -0.26 | -3.90% | 6.72 | 6.72 | 6.34 | 52,683 |
| Mar 13 2024 | 6.66 | 0.00 | 0.00% | 6.72 | 6.92 | 6.56 | 93,840 |
| Mar 12 2024 | 6.66 | -0.04 | -0.60% | 6.66 | 6.82 | 6.54 | 35,605 |
| Mar 11 2024 | 6.70 | -0.34 | -4.83% | 7.00 | 7.16 | 6.70 | 36,999 |
| Mar 08 2024 | 7.04 | -0.06 | -0.85% | 7.26 | 7.26 | 6.90 | 28,830 |
| Mar 07 2024 | 7.10 | -0.12 | -1.66% | 7.28 | 7.36 | 7.04 | 38,170 |
| Mar 06 2024 | 7.22 | 0.48 | 7.12% | 6.74 | 7.28 | 6.70 | 72,996 |
| Mar 05 2024 | 6.74 | -0.02 | -0.30% | 6.96 | 6.96 | 6.62 | 40,159 |
| Mar 04 2024 | 6.76 | 0.12 | 1.81% | 6.70 | 6.76 | 6.56 | 7,710 |
| Mar 01 2024 | 6.64 | -0.08 | -1.19% | 6.84 | 6.84 | 6.54 | 41,591 |
| Feb 29 2024 | 6.72 | 0.00 | 0.00% | 6.88 | 6.96 | 6.66 | 24,423 |
| Feb 28 2024 | 6.72 | 0.34 | 5.33% | 6.40 | 6.92 | 6.38 | 88,416 |
| Feb 27 2024 | 6.38 | -0.28 | -4.20% | 6.70 | 6.70 | 6.22 | 37,894 |
| Feb 26 2024 | 6.66 | -0.04 | -0.60% | 6.66 | 6.78 | 6.54 | 18,413 |
| Feb 23 2024 | 6.70 | -0.10 | -1.47% | 6.94 | 6.96 | 6.38 | 82,647 |
| Feb 22 2024 | 6.80 | -0.20 | -2.86% | 6.98 | 7.08 | 6.80 | 28,877 |
| Feb 21 2024 | 7.00 | -0.04 | -0.57% | 7.10 | 7.16 | 6.76 | 18,854 |
| Feb 20 2024 | 7.04 | -0.30 | -4.09% | 7.26 | 7.34 | 6.84 | 48,303 |
| Feb 19 2024 | 7.34 | -0.04 | -0.54% | 7.42 | 7.48 | 7.26 | 37,942 |
| Feb 16 2024 | 7.38 | 0.02 | 0.27% | 7.52 | 7.52 | 7.24 | 18,048 |
| Feb 15 2024 | 7.36 | 0.06 | 0.82% | 7.34 | 7.60 | 7.02 | 74,125 |
| Feb 14 2024 | 7.30 | -0.04 | -0.54% | 7.34 | 7.40 | 7.20 | 16,202 |
| Feb 13 2024 | 7.34 | -0.22 | -2.91% | 7.70 | 7.70 | 7.16 | 58,663 |
| Feb 12 2024 | 7.56 | 0.34 | 4.71% | 7.42 | 7.56 | 7.20 | 65,416 |
| Feb 09 2024 | 7.22 | 0.00 | 0.00% | 7.34 | 7.58 | 7.10 | 88,090 |
| Feb 08 2024 | 7.22 | 0.82 | 12.81% | 6.60 | 7.24 | 6.26 | 151,497 |
| Feb 07 2024 | 6.40 | -0.30 | -4.48% | 6.86 | 6.86 | 6.00 | 173,771 |
| Feb 06 2024 | 6.70 | -0.28 | -4.01% | 7.00 | 7.00 | 6.60 | 52,602 |
| Feb 05 2024 | 6.98 | 0.28 | 4.18% | 6.50 | 7.04 | 6.34 | 132,130 |
| Feb 02 2024 | 6.70 | -1.12 | -14.32% | 7.82 | 7.90 | 6.70 | 282,000 |
| Feb 01 2024 | 7.82 | -0.32 | -3.93% | 8.20 | 8.22 | 7.82 | 45,000 |
| Jan 31 2024 | 8.14 | 0.04 | 0.49% | 8.26 | 8.26 | 8.02 | 27,750 |
| Jan 30 2024 | 8.10 | -0.04 | -0.49% | 8.22 | 8.40 | 8.08 | 56,250 |
| Jan 29 2024 | 8.14 | -0.06 | -0.73% | 8.26 | 8.30 | 8.08 | 12,750 |
