RDE, Inc. Common Stock (RSTN) Historical Stock Data
1.50 ↑0.00 (0.00%)
As of August 30, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, RSTN is down -4.19% a day on average. There have been 11 days where RDE, Inc. Common Stock closed green and 19 days where RSTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 1.46 | 1.50 | ↑$0.04 (2.74%) | 1.45 | 1.70 | 10.91K |
| 2024-10-31 | 1.45 | 1.54 | ↑$0.09 (6.20%) | 1.45 | 1.59 | 7.87K |
| 2024-10-30 | 1.70 | 1.55 | ↓$0.15 (-8.84%) | 1.47 | 1.70 | 12.32K |
| 2024-10-28 | 1.70 | 1.67 | ↓$0.03 (-1.76%) | 1.67 | 1.72 | 7.71K |
| 2024-10-25 | 1.61 | 1.67 | ↑$0.06 (3.73%) | 1.60 | 1.84 | 72.15K |
| 2024-10-24 | 1.53 | 1.64 | ↑$0.11 (7.19%) | 1.53 | 1.68 | 15.98K |
| 2024-10-23 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.43 | 1.53 | 12.69K |
| 2024-10-21 | 1.55 | 1.47 | ↓$0.08 (-5.16%) | 1.45 | 1.55 | 3.65K |
| 2024-10-18 | 1.69 | 1.49 | ↓$0.20 (-11.57%) | 1.44 | 1.78 | 18.74K |
| 2024-10-14 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.51 | 16.77K |
| 2024-10-11 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.42 | 1.54 | 55.77K |
| 2024-10-08 | 1.75 | 1.35 | ↓$0.40 (-22.86%) | 1.26 | 1.89 | 93.17K |
| 2024-10-04 | 1.95 | 1.87 | ↓$0.08 (-4.10%) | 1.80 | 2.14 | 51.03K |
| 2024-09-30 | 1.87 | 1.77 | ↓$0.10 (-5.35%) | 1.71 | 2.21 | 38.56K |
| 2024-09-27 | 2.13 | 1.93 | ↓$0.20 (-9.39%) | 1.55 | 2.23 | 84.26K |
| 2024-09-26 | 2.75 | 2.20 | ↓$0.55 (-20.00%) | 2.04 | 2.78 | 44.07K |
| 2024-09-25 | 2.78 | 2.51 | ↓$0.27 (-9.71%) | 2.50 | 2.99 | 12.18K |
| 2024-09-24 | 3.27 | 2.52 | ↓$0.75 (-22.92%) | 2.51 | 3.27 | 11.55K |
| 2024-09-23 | 3.51 | 2.91 | ↓$0.60 (-17.09%) | 2.82 | 3.75 | 14.90K |
| 2024-09-20 | 3.64 | 3.61 | ↓$0.03 (-0.92%) | 3.35 | 3.86 | 52.83K |
| 2024-09-19 | 3.55 | 3.50 | ↓$0.05 (-1.41%) | 3.08 | 3.72 | 15.93K |
| 2024-09-18 | 3.69 | 3.45 | ↓$0.24 (-6.50%) | 3.34 | 3.71 | 36.50K |
| 2024-09-16 | 3.34 | 3.50 | ↑$0.16 (4.79%) | 3.34 | 3.78 | 21.25K |
| 2024-09-13 | 3.67 | 3.56 | ↓$0.11 (-3.00%) | 3.10 | 3.69 | 33.83K |
| 2024-09-12 | 3.93 | 3.46 | ↓$0.47 (-11.96%) | 3.19 | 3.93 | 27.97K |
| 2024-09-11 | 3.11 | 3.38 | ↑$0.27 (8.68%) | 3.07 | 3.41 | 27.59K |
| 2024-09-09 | 2.99 | 2.95 | ↓$0.04 (-1.34%) | 2.73 | 3.30 | 69.71K |
| 2024-09-06 | 2.82 | 2.88 | ↑$0.06 (2.13%) | 2.72 | 3.20 | 6.43K |
| 2024-09-05 | 2.92 | 2.78 | ↓$0.14 (-4.79%) | 2.78 | 3.14 | 6.84K |
| 2024-09-03 | 3.10 | 3.25 | ↑$0.15 (4.84%) | 2.85 | 3.43 | 9.12K |
Create an account or log in to view more rows.
$RSTN I hate this company.
$RSTN buy the fear
$RSTN has just been halted from trading due to volatility.