5 DAY PERFORMANCE
-1.71%
1 MONTH PERFORMANCE
-9.95%
3 MONTH PERFORMANCE
+91.11%
6 MONTH PERFORMANCE
+14.67%
YEAR-TO-DATE PERFORMANCE
+57.80%
RDE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.70 | $1.72 (1.18%) | $1.81 | $1.70 | 11,851 | $45.47 M |
| 04/29/2025 | $1.77 | $1.70 (-3.95%) | $1.86 | $1.70 | 25,549 | $44.94 M |
| 04/28/2025 | $1.76 | $1.79 (1.7%) | $1.79 | $1.68 | 39,712 | $47.32 M |
| 04/25/2025 | $1.83 | $1.75 (-4.37%) | $1.94 | $1.72 | 34,421 | $45.44 M |
| 04/24/2025 | $1.71 | $1.85 (8.19%) | $1.90 | $1.71 | 61,900 | $48.03 M |
| 04/23/2025 | $1.75 | $1.75 (0%) | $1.88 | $1.72 | 7,127 | $45.44 M |
| 04/22/2025 | $1.71 | $1.74 (1.75%) | $1.87 | $1.70 | 23,553 | $45.18 M |
| 04/21/2025 | $1.78 | $1.71 (-3.93%) | $1.83 | $1.69 | 23,300 | $44.40 M |
| 04/17/2025 | $1.70 | $1.82 (7.06%) | $1.85 | $1.70 | 10,400 | $47.25 M |
| 04/16/2025 | $1.76 | $1.70 (-3.41%) | $1.80 | $1.66 | 31,192 | $44.14 M |
| 04/15/2025 | $1.81 | $1.80 (-0.55%) | $1.90 | $1.74 | 64,326 | $46.74 M |
| 04/14/2025 | $1.89 | $1.83 (-3.17%) | $1.94 | $1.79 | 19,312 | $47.51 M |
| 04/11/2025 | $1.83 | $1.90 (3.83%) | $1.94 | $1.83 | 15,100 | $49.33 M |
| 04/10/2025 | $1.93 | $1.83 (-5.18%) | $1.94 | $1.82 | 29,000 | $47.51 M |
| 04/09/2025 | $1.85 | $1.94 (4.86%) | $1.95 | $1.82 | 80,500 | $50.37 M |
| 04/08/2025 | $1.82 | $1.81 (-0.55%) | $1.98 | $1.73 | 34,748 | $47.00 M |
| 04/07/2025 | $1.75 | $1.81 (3.43%) | $2.01 | $1.75 | 45,950 | $47.00 M |
| 04/04/2025 | $1.80 | $1.86 (3.33%) | $1.90 | $1.77 | 67,500 | $48.29 M |
| 04/03/2025 | $1.80 | $1.86 (3.33%) | $1.92 | $1.80 | 38,975 | $48.29 M |
| 04/02/2025 | $1.90 | $1.89 (-0.53%) | $1.98 | $1.86 | 108,907 | $49.07 M |
| 04/01/2025 | $1.99 | $1.91 (-4.02%) | $2.18 | $1.86 | 75,209 | $49.59 M |
| 03/31/2025 | $2.17 | $2.00 (-7.83%) | $2.33 | $1.96 | 81,000 | $51.93 M |
| 03/28/2025 | $2.10 | $2.17 (3.33%) | $2.38 | $2.08 | 197,941 | $56.34 M |
| 03/27/2025 | $2.08 | $2.10 (0.96%) | $2.18 | $2.08 | 98,921 | $54.52 M |
| 03/26/2025 | $2.00 | $2.10 (5%) | $2.20 | $2.00 | 109,248 | $54.52 M |
| 03/25/2025 | $2.05 | $2.00 (-2.44%) | $2.15 | $1.95 | 210,900 | $51.93 M |
| 03/24/2025 | $1.83 | $2.03 (10.93%) | $2.05 | $1.80 | 35,730 | $52.71 M |
| 03/21/2025 | $1.78 | $1.88 (5.62%) | $1.98 | $1.76 | 155,812 | $48.81 M |
| 03/20/2025 | $1.92 | $1.81 (-5.73%) | $2.05 | $1.79 | 61,805 | $47.00 M |
| 03/19/2025 | $1.96 | $1.95 (-0.51%) | $2.18 | $1.94 | 107,947 | $50.63 M |
| 03/18/2025 | $2.20 | $1.93 (-12.27%) | $2.20 | $1.90 | 171,775 | $50.11 M |
| 03/17/2025 | $1.88 | $1.97 (4.79%) | $2.07 | $1.80 | 262,400 | $51.15 M |
| 03/14/2025 | $1.74 | $1.80 (3.45%) | $1.84 | $1.63 | 50,072 | $46.74 M |
| 03/13/2025 | $1.81 | $1.63 (-9.94%) | $1.85 | $1.62 | 68,441 | $42.32 M |
| 03/12/2025 | $2.03 | $1.75 (-13.79%) | $2.07 | $1.72 | 133,100 | $45.44 M |
| 03/11/2025 | $1.87 | $1.84 (-1.6%) | $1.94 | $1.80 | 87,804 | $47.77 M |
| 03/10/2025 | $2.09 | $1.87 (-10.53%) | $2.09 | $1.79 | 114,701 | $48.55 M |
| 03/07/2025 | $2.01 | $2.05 (1.99%) | $2.20 | $1.99 | 218,562 | $53.23 M |
| 03/06/2025 | $1.97 | $2.04 (3.55%) | $2.18 | $1.90 | 133,952 | $52.97 M |
| 03/05/2025 | $1.73 | $1.96 (13.29%) | $2.02 | $1.73 | 190,500 | $50.89 M |
| 03/04/2025 | $1.82 | $1.73 (-4.95%) | $1.89 | $1.55 | 186,138 | $44.92 M |
| 03/03/2025 | $1.83 | $1.76 (-3.83%) | $1.89 | $1.58 | 219,400 | $45.70 M |
| 02/28/2025 | $1.56 | $1.71 (9.62%) | $1.71 | $1.54 | 91,300 | $44.40 M |
| 02/27/2025 | $1.50 | $1.52 (1.33%) | $1.54 | $1.43 | 52,000 | $39.47 M |
| 02/26/2025 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.46 | 29,090 | $38.43 M |
| 02/25/2025 | $1.47 | $1.45 (-1.36%) | $1.55 | $1.40 | 27,571 | $37.65 M |
| 02/24/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.35 | 84,909 | $36.61 M |
| 02/21/2025 | $1.46 | $1.38 (-5.48%) | $1.54 | $1.34 | 112,036 | $35.83 M |
| 02/20/2025 | $1.51 | $1.49 (-1.32%) | $1.53 | $1.42 | 192,700 | $38.69 M |
| 02/19/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.30 | 75,822 | $35.57 M |
| 02/18/2025 | $1.52 | $1.43 (-5.92%) | $1.53 | $1.37 | 111,200 | $37.13 M |
| 02/14/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.37 | 186,101 | $37.65 M |
| 02/13/2025 | $1.34 | $1.49 (11.19%) | $1.50 | $1.28 | 212,247 | $38.69 M |
| 02/12/2025 | $1.20 | $1.29 (7.5%) | $1.30 | $1.15 | 154,100 | $33.49 M |
| 02/11/2025 | $1.11 | $1.19 (7.21%) | $1.21 | $1.11 | 57,600 | $30.90 M |
| 02/10/2025 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.07 | 58,949 | $28.56 M |
| 02/07/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.11 | 98,017 | $29.34 M |
| 02/06/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.09 | 23,184 | $29.08 M |
| 02/05/2025 | $1.16 | $1.10 (-5.17%) | $1.34 | $1.04 | 208,708 | $28.56 M |
| 02/04/2025 | $0.94 | $1.07 (13.83%) | $1.10 | $0.93 | 104,739 | $27.78 M |
| 02/03/2025 | $0.90 | $0.92 (2.23%) | $0.93 | $0.87 | 43,979 | $23.89 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.
