Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RDFN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.62 | 0.44 | 8.49% | 5.26 | 5.71 | 5.19 | 3,930,317 |
| Apr 25 2024 | 5.18 | -0.15 | -2.81% | 5.16 | 5.2399 | 5.10 | 4,636,268 |
| Apr 24 2024 | 5.33 | -0.04 | -0.74% | 5.34 | 5.4655 | 5.26 | 3,348,161 |
| Apr 23 2024 | 5.37 | 0.13 | 2.48% | 5.19 | 5.62 | 5.19 | 4,307,605 |
| Apr 22 2024 | 5.24 | 0.04 | 0.77% | 5.23 | 5.315 | 5.10 | 3,678,813 |
| Apr 19 2024 | 5.20 | -0.11 | -2.07% | 5.25 | 5.3599 | 5.10 | 4,893,928 |
| Apr 18 2024 | 5.31 | 0.03 | 0.57% | 5.25 | 5.57 | 5.21 | 4,147,729 |
| Apr 17 2024 | 5.28 | -0.37 | -6.55% | 5.74 | 5.8086 | 5.28 | 4,698,807 |
| Apr 16 2024 | 5.65 | -0.09 | -1.57% | 5.64 | 5.775 | 5.53 | 5,687,056 |
| Apr 15 2024 | 5.74 | -0.25 | -4.17% | 5.95 | 6.04 | 5.68 | 6,117,893 |
| Apr 12 2024 | 5.99 | -0.21 | -3.39% | 6.10 | 6.14 | 5.94 | 4,239,209 |
| Apr 11 2024 | 6.20 | 0.15 | 2.48% | 6.11 | 6.23 | 5.99 | 2,879,924 |
| Apr 10 2024 | 6.05 | -0.45 | -6.92% | 6.07 | 6.125 | 5.84 | 6,419,200 |
| Apr 09 2024 | 6.50 | 0.31 | 5.01% | 6.20 | 6.59 | 6.17 | 3,766,610 |
| Apr 08 2024 | 6.19 | 0.01 | 0.16% | 6.26 | 6.365 | 6.12 | 2,635,924 |
| Apr 05 2024 | 6.18 | 0.04 | 0.65% | 6.03 | 6.33 | 5.91 | 4,883,834 |
| Apr 04 2024 | 6.14 | -0.03 | -0.49% | 6.29 | 6.59 | 6.13 | 4,482,120 |
| Apr 03 2024 | 6.17 | -0.05 | -0.80% | 6.18 | 6.29 | 6.115 | 3,148,391 |
| Apr 02 2024 | 6.22 | -0.35 | -5.33% | 6.27 | 6.36 | 6.07 | 4,847,781 |
| Apr 01 2024 | 6.57 | -0.08 | -1.20% | 6.69 | 6.69 | 6.33 | 4,806,948 |
| Mar 28 2024 | 6.65 | 0.45 | 7.26% | 6.19 | 6.84 | 6.22 | 7,458,157 |
| Mar 27 2024 | 6.20 | 0.30 | 5.08% | 5.99 | 6.20 | 5.95 | 3,343,121 |
| Mar 26 2024 | 5.90 | -0.19 | -3.12% | 6.20 | 6.25 | 5.88 | 3,727,907 |
| Mar 25 2024 | 6.09 | -0.01 | -0.16% | 6.14 | 6.30 | 5.90 | 4,362,726 |
| Mar 22 2024 | 6.10 | -0.14 | -2.24% | 6.16 | 6.46 | 6.08 | 4,464,665 |
| Mar 21 2024 | 6.24 | -0.04 | -0.64% | 6.50 | 6.57 | 6.225 | 7,702,563 |
| Mar 20 2024 | 6.28 | 0.71 | 12.75% | 5.60 | 6.30 | 5.53 | 10,398,635 |
| Mar 19 2024 | 5.57 | -0.02 | -0.36% | 5.50 | 5.76 | 5.40 | 6,346,099 |
| Mar 18 2024 | 5.59 | -0.42 | -6.99% | 6.00 | 6.01 | 5.57 | 9,863,666 |
| Mar 15 2024 | 6.01 | -0.31 | -4.91% | 6.34 | 6.45 | 5.8801 | 10,056,968 |
| Mar 14 2024 | 6.32 | -0.80 | -11.24% | 7.12 | 7.12 | 6.30 | 5,968,248 |
| Mar 13 2024 | 7.12 | 0.04 | 0.56% | 6.99 | 7.31 | 6.95 | 3,579,656 |
| Mar 12 2024 | 7.08 | -0.08 | -1.12% | 7.10 | 7.22 | 6.975 | 3,778,460 |
| Mar 11 2024 | 7.16 | 0.09 | 1.27% | 7.058 | 7.335 | 6.82 | 5,143,578 |
| Mar 08 2024 | 7.07 | 0.59 | 9.10% | 6.81 | 7.43 | 6.75 | 8,364,373 |
| Mar 07 2024 | 6.48 | 0.07 | 1.09% | 6.54 | 6.666 | 6.34 | 3,237,002 |
| Mar 06 2024 | 6.41 | 0.11 | 1.75% | 6.50 | 6.68 | 6.38 | 3,843,422 |
| Mar 05 2024 | 6.30 | -0.38 | -5.69% | 6.50 | 6.5767 | 6.26 | 4,229,071 |
| Mar 04 2024 | 6.68 | -0.32 | -4.57% | 7.00 | 7.0167 | 6.66 | 4,839,046 |
| Mar 01 2024 | 7.00 | -0.11 | -1.48% | 7.01 | 7.125 | 6.73 | 5,101,859 |
| Feb 29 2024 | 7.105 | 0.11 | 1.50% | 7.175 | 7.54 | 6.99 | 4,874,774 |
| Feb 28 2024 | 7.00 | -0.16 | -2.23% | 6.50 | 7.24 | 6.31 | 9,926,200 |
| Feb 27 2024 | 7.16 | 0.31 | 4.53% | 6.92 | 7.305 | 6.92 | 6,720,509 |
| Feb 26 2024 | 6.85 | -0.04 | -0.58% | 6.84 | 7.045 | 6.71 | 5,479,317 |
| Feb 23 2024 | 6.89 | 0.27 | 4.08% | 6.64 | 6.94 | 6.58 | 6,696,639 |
| Feb 22 2024 | 6.62 | -0.07 | -1.05% | 6.84 | 6.915 | 6.59 | 3,657,121 |
| Feb 21 2024 | 6.69 | -0.27 | -3.88% | 6.77 | 6.81 | 6.615 | 4,125,615 |
| Feb 20 2024 | 6.96 | -0.23 | -3.20% | 7.08 | 7.12 | 6.81 | 3,894,239 |
| Feb 16 2024 | 7.19 | -0.69 | -8.76% | 7.66 | 7.775 | 7.18 | 4,956,625 |
| Feb 15 2024 | 7.88 | 0.17 | 2.20% | 7.85 | 7.975 | 7.635 | 4,064,806 |
| Feb 14 2024 | 7.71 | 0.39 | 5.33% | 7.57 | 7.79 | 7.50 | 4,291,836 |
| Feb 13 2024 | 7.32 | -0.49 | -6.27% | 7.16 | 7.495 | 7.05 | 6,440,882 |
| Feb 12 2024 | 7.81 | -0.18 | -2.25% | 8.02 | 8.325 | 7.80 | 6,486,360 |
| Feb 09 2024 | 7.99 | -0.07 | -0.87% | 8.08 | 8.18 | 7.82 | 4,357,645 |
| Feb 08 2024 | 8.06 | -0.20 | -2.42% | 8.23 | 8.52 | 8.04 | 5,289,563 |
| Feb 07 2024 | 8.26 | -0.05 | -0.60% | 8.31 | 8.35 | 8.08 | 3,095,172 |
| Feb 06 2024 | 8.31 | 0.23 | 2.85% | 8.04 | 8.395 | 8.01 | 3,636,106 |
| Feb 05 2024 | 8.08 | -0.38 | -4.49% | 8.25 | 8.25 | 7.80 | 4,446,831 |
| Feb 02 2024 | 8.46 | -0.19 | -2.20% | 8.36 | 8.695 | 8.14 | 5,127,465 |
| Feb 01 2024 | 8.65 | 0.49 | 6.00% | 8.28 | 8.71 | 8.22 | 7,203,301 |
| Jan 31 2024 | 8.16 | -0.41 | -4.78% | 8.52 | 9.08 | 8.15 | 7,062,845 |
| Jan 30 2024 | 8.57 | -0.40 | -4.46% | 8.85 | 8.85 | 8.52 | 2,860,786 |
