Reddit, Inc. (RDDT) Historical Stock Data
176.74 ↓0.67 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDDT is up 0.69% a day on average. There have been 14 days where Reddit, Inc. closed green and 16 days where RDDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 177.80 | 176.74 | ↓$1.06 (-0.60%) | 174.77 | 182.20 | 2.42M |
| 2024-12-24 | 169.00 | 177.41 | ↑$8.41 (4.98%) | 168.89 | 178.10 | 2.07M |
| 2024-12-23 | 171.25 | 168.61 | ↓$2.64 (-1.54%) | 166.37 | 173.82 | 3.72M |
| 2024-12-20 | 162.99 | 170.71 | ↑$7.72 (4.74%) | 158.77 | 174.11 | 7.69M |
| 2024-12-19 | 163.90 | 163.72 | ↓$0.18 (-0.11%) | 157.22 | 166.50 | 4.75M |
| 2024-12-18 | 172.45 | 160.65 | ↓$11.80 (-6.84%) | 157.75 | 174.39 | 7.73M |
| 2024-12-17 | 177.15 | 168.79 | ↓$8.36 (-4.72%) | 167.32 | 177.57 | 5.61M |
| 2024-12-16 | 169.27 | 178.10 | ↑$8.83 (5.22%) | 166.20 | 180.36 | 8.60M |
| 2024-12-13 | 164.35 | 172.65 | ↑$8.30 (5.05%) | 163.51 | 174.00 | 4.84M |
| 2024-12-12 | 164.01 | 163.51 | ↓$0.50 (-0.30%) | 163.24 | 172.50 | 3.83M |
| 2024-12-11 | 164.00 | 165.92 | ↑$1.92 (1.17%) | 161.00 | 168.66 | 5.74M |
| 2024-12-10 | 168.31 | 155.93 | ↓$12.38 (-7.36%) | 151.78 | 176.67 | 10.92M |
| 2024-12-09 | 171.50 | 167.17 | ↓$4.33 (-2.52%) | 157.25 | 180.74 | 16.16M |
| 2024-12-06 | 152.06 | 162.76 | ↑$10.70 (7.04%) | 149.33 | 163.66 | 6.91M |
| 2024-12-05 | 155.58 | 153.09 | ↓$2.49 (-1.60%) | 151.25 | 156.67 | 4.09M |
| 2024-12-04 | 150.84 | 154.23 | ↑$3.39 (2.25%) | 150.63 | 157.75 | 6.56M |
| 2024-12-03 | 141.00 | 149.83 | ↑$8.83 (6.26%) | 141.00 | 151.56 | 5.81M |
| 2024-12-02 | 144.00 | 141.64 | ↓$2.36 (-1.64%) | 138.75 | 145.58 | 3.23M |
| 2024-11-29 | 143.43 | 140.69 | ↓$2.74 (-1.91%) | 140.26 | 143.93 | 2.08M |
| 2024-11-27 | 137.80 | 140.04 | ↑$2.24 (1.63%) | 134.46 | 141.14 | 5.24M |
| 2024-11-26 | 141.65 | 135.61 | ↓$6.04 (-4.26%) | 132.48 | 144.81 | 7.66M |
| 2024-11-25 | 149.50 | 141.90 | ↓$7.60 (-5.08%) | 139.22 | 152.14 | 7.39M |
| 2024-11-22 | 145.41 | 146.67 | ↑$1.26 (0.87%) | 142.91 | 149.00 | 17.23M |
| 2024-11-21 | 141.27 | 158.02 | ↑$16.75 (11.86%) | 139.57 | 158.49 | 12.07M |
| 2024-11-20 | 137.16 | 136.27 | ↓$0.88 (-0.65%) | 130.01 | 138.39 | 5.48M |
| 2024-11-19 | 129.01 | 137.16 | ↑$8.15 (6.32%) | 128.72 | 138.52 | 6.56M |
| 2024-11-18 | 125.56 | 129.42 | ↑$3.86 (3.07%) | 124.67 | 130.12 | 3.84M |
| 2024-11-15 | 128.79 | 124.78 | ↓$4.01 (-3.11%) | 123.14 | 131.69 | 4.59M |
| 2024-11-14 | 132.06 | 131.88 | ↓$0.18 (-0.14%) | 129.72 | 133.99 | 2.65M |
| 2024-11-13 | 128.80 | 132.06 | ↑$3.26 (2.53%) | 128.80 | 135.07 | 4.46M |
Create an account or log in to view more rows.
$RDDT love this stock!!!!
$RDDT Bull trap
$RDDT is the dump over
$RDDT trash
$RDDT MACD turned bullish
$RDDT not good
$RDDT here to raid
$RDDT who loaded up??