Canada markets open in 5 hours 10 minutes

RDE, Inc. (RSTN)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
4.0000-0.0800 (-1.96%)
At close: 01:36PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20244.10004.16004.00004.16004.16004,200
Jun 17, 20244.17504.17504.08004.10004.10001,600
Jun 14, 20244.17004.17004.12004.13004.13002,300
Jun 13, 20244.14004.17004.00004.10004.100014,800
Jun 12, 20244.09004.14004.02004.14004.14001,400
Jun 11, 20244.13004.15004.09704.14004.14002,600
Jun 10, 20244.14004.27004.05004.20004.20008,400
Jun 07, 20244.12004.20004.07004.15004.150056,400
Jun 06, 20243.95004.12003.94704.10004.100036,900
Jun 05, 20243.80003.95003.75003.95003.95003,600
Jun 04, 20243.86003.96003.80003.85003.85002,800
Jun 03, 20243.95403.95403.60303.85003.85006,500
May 31, 20243.90003.97003.83003.95003.950010,500
May 30, 20243.97303.99003.89003.89003.890011,700
May 29, 20243.88603.94303.86003.92003.92007,500
May 28, 20243.87003.97503.86003.87003.870010,000
May 24, 20243.85004.05003.85003.89003.89009,900
May 23, 20243.85003.85003.85003.85003.8500-
May 22, 20243.85003.85003.85003.85003.8500-
May 21, 20243.83003.85003.80003.85003.85003,200
May 20, 20243.85003.85003.85003.85003.8500200
May 17, 20243.87003.87003.87003.87003.8700-
May 16, 20243.92904.00003.87003.87003.87002,700
May 15, 20243.92703.93003.92703.93003.93003,800
May 14, 20243.87003.92703.81003.92703.92701,300
May 13, 20243.93503.93503.93503.93503.9350300
May 10, 20243.82004.00003.80004.00004.00009,900
May 09, 20243.89003.89003.84003.84003.8400900
May 08, 20243.90003.90003.90003.90003.9000-
May 07, 20243.93003.93003.88003.90003.90001,000
May 06, 20243.93003.93003.93003.93003.9300400
May 03, 20243.95003.95003.95003.95003.9500-
May 02, 20243.95003.95003.95003.95003.9500-
May 01, 20243.95003.95003.95003.95003.9500-
Apr 30, 20243.95003.95003.95003.95003.9500500
Apr 29, 20244.00004.00004.00004.00004.0000-
Apr 26, 20244.00004.00004.00004.00004.0000-
Apr 25, 20244.00004.00004.00004.00004.0000-
Apr 24, 20244.00004.00003.97004.00004.0000900
Apr 23, 20244.06004.06004.06004.06004.0600-
Apr 22, 20244.06804.06804.06004.06004.0600400
Apr 19, 20244.04004.04004.00004.00004.00001,700
Apr 18, 20243.94704.00003.94704.00004.00001,300
Apr 17, 20243.90003.90003.90003.90003.9000-
Apr 16, 20244.00004.00003.90003.90003.90001,900
Apr 15, 20244.03004.03004.00004.00004.0000900
Apr 12, 20244.03004.16004.00004.06004.06005,800
Apr 11, 20244.00004.00004.00004.00004.0000-
Apr 10, 20244.02004.02004.00004.00004.0000300
Apr 09, 20244.08504.08504.08504.08504.0850200
Apr 08, 20244.10004.16004.00004.16004.1600700
Apr 05, 20244.13204.20004.13204.20004.2000600
Apr 04, 20244.02004.02004.02004.02004.0200300
Apr 03, 20244.01704.01704.00004.00504.00501,400
Apr 02, 20244.01004.01004.00004.00004.00005,000
Apr 01, 20244.01004.01004.01004.01004.01001,000
Mar 28, 20244.03004.03004.00004.00004.00004,000
Mar 27, 20244.03504.03504.03504.03504.0350200
Mar 26, 20244.04004.04004.04004.04004.0400200
Mar 25, 20244.09004.09004.09004.09004.0900-
Mar 22, 20244.09004.09004.09004.09004.0900-
Mar 21, 20244.06004.09004.06004.09004.0900300
Mar 20, 20244.06004.06004.06004.06004.0600500
Mar 19, 20244.06004.06004.06004.06004.0600300
Mar 18, 20244.12004.12004.08004.09004.0900700
Mar 15, 20244.16004.27003.25004.15004.15004,100
Mar 14, 20244.27004.27004.16004.16004.1600700
Mar 13, 20244.22004.22004.18404.19004.19001,700
Mar 12, 20244.21104.22004.19004.22004.22001,900
Mar 11, 20244.22004.22004.22004.22004.2200-
Mar 08, 20244.22004.22004.22004.22004.2200100
Mar 07, 20244.17004.17004.17004.17004.1700300
Mar 06, 20244.19004.19004.17004.17004.1700500
Mar 05, 20244.19004.22004.19004.22004.22001,100
Mar 04, 20244.20004.20004.17004.17004.1700500
Mar 01, 20244.23004.23004.22004.22004.2200400
Feb 29, 20244.26204.26204.24004.24004.24005,700
Feb 28, 20244.27004.27004.25004.25004.25006,200
Feb 27, 20244.40004.40004.23004.27004.27001,800
Feb 26, 20244.50004.50004.50004.50004.5000-
Feb 23, 20244.50004.50004.50004.50004.5000-
Feb 22, 20244.28004.50004.28004.50004.50002,300
Feb 21, 20244.27604.27604.27604.27604.2760100
Feb 20, 20244.30004.30004.25004.25004.2500700
Feb 16, 20244.30004.30004.30004.30004.3000300
Feb 15, 20244.37004.37104.34004.34004.34008,000
Feb 14, 20244.38804.38804.38804.38804.3880100
Feb 13, 20244.33004.33004.33004.33004.3300300
Feb 12, 20244.37004.37004.37004.37004.3700300
Feb 09, 20244.39304.39304.39304.39304.3930-
Feb 08, 20244.36004.39304.36004.39304.3930300
Feb 07, 20244.37004.37004.37004.37004.3700200
Feb 06, 20244.45004.45004.45004.45004.4500100
Feb 05, 20244.50004.50004.33004.34504.3450900
Feb 02, 20244.50004.50004.50004.50004.5000300
Feb 01, 20244.43004.49004.43004.43004.43002,500
Jan 31, 20244.50004.50004.50004.50004.5000-
Jan 30, 20244.50004.52004.40004.50004.50005,400
Jan 29, 20244.50004.50004.50004.50004.5000-
Jan 26, 20244.46304.54004.40004.50004.500014,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...