5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-14.88%
3 MONTH PERFORMANCE
-42.13%
6 MONTH PERFORMANCE
-28.97%
YEAR-TO-DATE PERFORMANCE
-5.50%
1 YEAR PERFORMANCE
-72.16%
RDE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $1.06 | $1.06 (0%) | $1.09 | $1.02 | 42.41 K | $31.30 M |
| 08/13/2025 | $1.09 | $1.05 (-3.67%) | $1.11 | $1.05 | 83.15 K | $31.01 M |
| 08/12/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 12.34 K | $31.01 M |
| 08/11/2025 | $1.04 | $1.02 (-1.92%) | $1.10 | $1.02 | 38.50 K | $30.12 M |
| 08/08/2025 | $1.05 | $1.05 (0%) | $1.12 | $1.04 | 161.40 K | $29.77 M |
| 08/07/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.03 | 91.63 K | $29.77 M |
| 08/06/2025 | $1.01 | $1.04 (2.97%) | $1.08 | $1.01 | 46.44 K | $29.49 M |
| 08/05/2025 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.01 | 44.07 K | $29.49 M |
| 08/04/2025 | $1.06 | $1.08 (1.89%) | $1.18 | $1.03 | 123.02 K | $30.62 M |
| 08/01/2025 | $1.02 | $1.06 (3.92%) | $1.10 | $1.00 | 209.92 K | $28.02 M |
| 07/31/2025 | $1.05 | $1.11 (5.71%) | $1.15 | $1.00 | 937.02 K | $29.34 M |
| 07/30/2025 | $0.93 | $1.00 (7.53%) | $1.32 | $0.89 | 2.05 M | $26.43 M |
| 07/29/2025 | $0.98 | $0.90 (-8.15%) | $0.98 | $0.86 | 33.13 K | $23.79 M |
| 07/28/2025 | $0.97 | $0.96 (-0.48%) | $0.99 | $0.91 | 23.70 K | $25.39 M |
| 07/25/2025 | $1.01 | $0.96 (-4.94%) | $1.03 | $0.95 | 66.66 K | $25.38 M |
| 07/24/2025 | $1.04 | $1.00 (-3.85%) | $1.07 | $0.97 | 122.31 K | $26.43 M |
| 07/23/2025 | $1.03 | $1.04 (0.97%) | $1.07 | $1.03 | 53.00 K | $27.49 M |
| 07/22/2025 | $1.05 | $1.03 (-1.9%) | $1.14 | $1.03 | 92.20 K | $27.23 M |
| 07/21/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $0.98 | 145.74 K | $28.55 M |
| 07/18/2025 | $1.03 | $1.02 (-0.97%) | $1.10 | $0.85 | 90.70 K | $26.96 M |
| 07/17/2025 | $1.16 | $0.99 (-14.67%) | $1.30 | $0.97 | 229.80 K | $26.16 M |
| 07/16/2025 | $1.12 | $1.10 (-1.79%) | $1.25 | $1.08 | 21.60 K | $29.08 M |
| 07/15/2025 | $1.16 | $1.14 (-1.72%) | $1.24 | $1.10 | 19.30 K | $30.13 M |
| 07/14/2025 | $1.17 | $1.21 (3.42%) | $1.24 | $1.15 | 30.10 K | $31.98 M |
| 07/11/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.18 | 7.63 K | $32.25 M |
| 07/10/2025 | $1.09 | $1.17 (7.34%) | $1.24 | $1.09 | 12.30 K | $30.93 M |
| 07/09/2025 | $1.19 | $1.09 (-8.4%) | $1.19 | $1.04 | 32.30 K | $28.81 M |
| 07/08/2025 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.18 | 34.60 K | $31.19 M |
| 07/07/2025 | $1.32 | $1.26 (-4.55%) | $1.40 | $1.26 | 26.70 K | $33.31 M |
| 07/03/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.35 | 14.10 K | $35.95 M |
| 07/02/2025 | $1.43 | $1.39 (-2.8%) | $1.44 | $1.35 | 29.20 K | $36.74 M |
| 07/01/2025 | $1.40 | $1.50 (7.14%) | $1.56 | $1.39 | 58.86 K | $39.65 M |
| 06/30/2025 | $1.48 | $1.50 (1.35%) | $1.56 | $1.43 | 48.91 K | $39.65 M |
| 06/27/2025 | $1.44 | $1.53 (6.25%) | $1.55 | $1.35 | 79.80 K | $40.44 M |
| 06/26/2025 | $1.29 | $1.46 (13.18%) | $1.46 | $1.23 | 15.46 K | $38.59 M |
| 06/25/2025 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.32 | 18.03 K | $35.69 M |
| 06/24/2025 | $1.49 | $1.38 (-7.38%) | $1.55 | $1.38 | 58.50 K | $36.48 M |
| 06/23/2025 | $1.39 | $1.49 (7.19%) | $1.53 | $1.39 | 38.17 K | $39.39 M |
| 06/20/2025 | $1.24 | $1.49 (20.16%) | $1.65 | $1.17 | 583.49 K | $39.39 M |
| 06/18/2025 | $1.29 | $1.23 (-4.65%) | $1.42 | $1.20 | 54.71 K | $32.51 M |
| 06/17/2025 | $1.40 | $1.32 (-5.71%) | $1.41 | $1.27 | 48.71 K | $34.89 M |
| 06/16/2025 | $1.43 | $1.43 (0%) | $1.43 | $1.40 | 14.50 K | $37.80 M |
| 06/13/2025 | $1.51 | $1.40 (-7.28%) | $1.53 | $1.35 | 26.85 K | $37.01 M |
| 06/12/2025 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.48 | 74.00 K | $39.91 M |
| 06/11/2025 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.56 | 30.05 K | $42.56 M |
| 06/10/2025 | $1.56 | $1.59 (1.92%) | $1.65 | $1.55 | 20.23 K | $42.03 M |
| 06/09/2025 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.53 | 43.92 K | $42.29 M |
| 06/06/2025 | $1.64 | $1.68 (2.44%) | $1.71 | $1.56 | 81.92 K | $44.41 M |
| 06/05/2025 | $1.78 | $1.69 (-5.06%) | $1.80 | $1.60 | 574.93 K | $44.67 M |
| 06/04/2025 | $1.69 | $1.68 (-0.59%) | $1.77 | $1.68 | 68.84 K | $44.41 M |
| 06/03/2025 | $1.70 | $1.68 (-1.18%) | $1.75 | $1.66 | 21.74 K | $44.41 M |
| 06/02/2025 | $1.76 | $1.69 (-3.98%) | $1.79 | $1.66 | 22.60 K | $44.67 M |
| 05/30/2025 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.66 | 22.00 K | $46.26 M |
| 05/29/2025 | $1.72 | $1.74 (1.16%) | $1.79 | $1.71 | 17.22 K | $45.99 M |
| 05/28/2025 | $1.79 | $1.72 (-3.91%) | $1.88 | $1.71 | 36.90 K | $45.47 M |
| 05/27/2025 | $1.81 | $1.79 (-1.1%) | $1.94 | $1.79 | 19.82 K | $47.32 M |
| 05/23/2025 | $1.80 | $1.81 (0.56%) | $1.95 | $1.77 | 38.20 K | $47.85 M |
| 05/22/2025 | $1.81 | $1.80 (-0.55%) | $1.95 | $1.80 | 32.30 K | $47.58 M |
| 05/21/2025 | $1.91 | $1.83 (-4.19%) | $1.96 | $1.81 | 54.74 K | $48.37 M |
| 05/20/2025 | $1.93 | $1.90 (-1.55%) | $2.08 | $1.86 | 139.92 K | $50.22 M |
| 05/19/2025 | $1.85 | $1.86 (0.54%) | $1.94 | $1.85 | 66.06 K | $49.17 M |
| 05/16/2025 | $1.79 | $1.81 (1.12%) | $1.89 | $1.79 | 35.82 K | $47.85 M |
| 05/15/2025 | $1.74 | $1.79 (2.87%) | $1.84 | $1.74 | 20.34 K | $47.32 M |
| 05/14/2025 | $1.83 | $1.78 (-2.73%) | $1.88 | $1.78 | 27.60 K | $47.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
