5 DAY PERFORMANCE
-51.22%
1 MONTH PERFORMANCE
-22.48%
3 MONTH PERFORMANCE
-23.66%
6 MONTH PERFORMANCE
-71.10%
YEAR-TO-DATE PERFORMANCE
-8.26%
RDE, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.03 | $1.75 (-13.79%) | $2.07 | $1.72 | 131,166 | $49.48 M |
| 03/11/2025 | $1.87 | $1.84 (-1.6%) | $1.94 | $1.80 | 87,804 | $49.48 M |
| 03/10/2025 | $2.09 | $1.87 (-10.53%) | $2.09 | $1.79 | 114,701 | $50.28 M |
| 03/07/2025 | $2.01 | $2.05 (1.99%) | $2.20 | $1.99 | 218,562 | $55.12 M |
| 03/06/2025 | $1.97 | $2.04 (3.55%) | $2.18 | $1.90 | 133,952 | $54.86 M |
| 03/05/2025 | $1.73 | $1.96 (13.29%) | $2.02 | $1.73 | 190,500 | $52.70 M |
| 03/04/2025 | $1.82 | $1.73 (-4.95%) | $1.89 | $1.55 | 186,138 | $46.52 M |
| 03/03/2025 | $1.83 | $1.76 (-3.83%) | $1.89 | $1.58 | 219,400 | $47.33 M |
| 02/28/2025 | $1.56 | $1.71 (9.62%) | $1.71 | $1.54 | 91,300 | $45.98 M |
| 02/27/2025 | $1.50 | $1.52 (1.33%) | $1.54 | $1.43 | 52,000 | $40.87 M |
| 02/26/2025 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.46 | 29,090 | $39.80 M |
| 02/25/2025 | $1.47 | $1.45 (-1.36%) | $1.55 | $1.40 | 27,571 | $38.99 M |
| 02/24/2025 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.35 | 84,909 | $37.92 M |
| 02/21/2025 | $1.46 | $1.38 (-5.48%) | $1.54 | $1.34 | 112,036 | $37.11 M |
| 02/20/2025 | $1.51 | $1.49 (-1.32%) | $1.53 | $1.42 | 192,700 | $40.07 M |
| 02/19/2025 | $1.48 | $1.37 (-7.43%) | $1.48 | $1.30 | 75,822 | $36.84 M |
| 02/18/2025 | $1.52 | $1.43 (-5.92%) | $1.53 | $1.37 | 111,200 | $38.45 M |
| 02/14/2025 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.37 | 186,101 | $38.99 M |
| 02/13/2025 | $1.34 | $1.49 (11.19%) | $1.50 | $1.28 | 212,247 | $40.07 M |
| 02/12/2025 | $1.20 | $1.29 (7.5%) | $1.30 | $1.15 | 154,100 | $34.69 M |
| 02/11/2025 | $1.11 | $1.19 (7.21%) | $1.21 | $1.11 | 57,600 | $32.00 M |
| 02/10/2025 | $1.15 | $1.10 (-4.35%) | $1.17 | $1.07 | 58,949 | $29.58 M |
| 02/07/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.11 | 98,017 | $30.39 M |
| 02/06/2025 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.09 | 23,184 | $30.12 M |
| 02/05/2025 | $1.16 | $1.10 (-5.17%) | $1.34 | $1.04 | 208,708 | $29.58 M |
| 02/04/2025 | $0.94 | $1.07 (13.83%) | $1.10 | $0.93 | 104,739 | $28.77 M |
| 02/03/2025 | $0.90 | $0.92 (2.23%) | $0.93 | $0.87 | 43,979 | $24.74 M |
| 01/31/2025 | $0.87 | $0.90 (3.45%) | $0.92 | $0.82 | 234,029 | $24.20 M |
| 01/30/2025 | $0.95 | $0.94 (-1.26%) | $0.95 | $0.86 | 72,700 | $25.22 M |
| 01/29/2025 | $0.93 | $0.91 (-2.15%) | $0.95 | $0.90 | 58,770 | $24.47 M |
| 01/28/2025 | $0.93 | $0.93 (0%) | $0.95 | $0.91 | 45,920 | $25.01 M |
| 01/27/2025 | $0.96 | $0.93 (-3.25%) | $0.99 | $0.92 | 55,727 | $24.98 M |
| 01/24/2025 | $0.99 | $0.97 (-2.02%) | $0.99 | $0.95 | 132,500 | $26.08 M |
| 01/23/2025 | $1.00 | $1.00 (-0.5%) | $1.02 | $0.96 | 47,247 | $26.76 M |
| 01/22/2025 | $1.03 | $1.00 (-3.3%) | $1.03 | $0.98 | 244,905 | $26.78 M |
| 01/21/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.00 | 77,814 | $27.70 M |
| 01/17/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.97 | 84,500 | $27.70 M |
| 01/16/2025 | $1.04 | $1.01 (-2.88%) | $1.10 | $1.00 | 246,729 | $31.78 M |
| 01/15/2025 | $0.94 | $1.04 (10.64%) | $1.09 | $0.86 | 597,642 | $32.73 M |
| 01/14/2025 | $1.34 | $1.45 (8.21%) | $1.46 | $1.25 | 39,919 | $45.63 M |
| 01/13/2025 | $1.29 | $1.33 (3.1%) | $1.35 | $1.21 | 36,400 | $41.85 M |
| 01/10/2025 | $1.16 | $1.30 (12.07%) | $1.30 | $1.13 | 84,800 | $40.91 M |
| 01/08/2025 | $1.37 | $1.20 (-12.41%) | $1.37 | $1.16 | 38,411 | $37.76 M |
| 01/07/2025 | $1.04 | $1.18 (13.46%) | $1.35 | $1.04 | 50,847 | $37.13 M |
| 01/06/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.98 | 26,400 | $31.47 M |
| 01/03/2025 | $1.02 | $1.02 (0%) | $1.02 | $0.98 | 20,100 | $32.10 M |
| 01/02/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $0.99 | 74,800 | $33.04 M |
| 12/31/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.04 | 23,211 | $28.53 M |
| 12/30/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.00 | 17,400 | $27.48 M |
| 12/27/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.00 | 55,616 | $27.22 M |
| 12/26/2024 | $1.07 | $1.04 (-2.8%) | $1.10 | $1.01 | 53,075 | $27.22 M |
| 12/24/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.00 | 27,300 | $27.74 M |
| 12/23/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $0.92 | 186,100 | $26.70 M |
| 12/20/2024 | $1.03 | $1.08 (4.85%) | $1.09 | $1.00 | 35,463 | $28.27 M |
| 12/19/2024 | $1.25 | $1.00 (-20%) | $1.26 | $1.00 | 33,100 | $26.17 M |
| 12/18/2024 | $1.27 | $1.21 (-4.72%) | $1.38 | $1.21 | 9,500 | $31.67 M |
| 12/17/2024 | $1.30 | $1.23 (-5.38%) | $1.39 | $1.23 | 18,814 | $32.19 M |
| 12/16/2024 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.30 | 8,922 | $34.29 M |
| 12/13/2024 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.32 | 5,000 | $37.69 M |
| 12/12/2024 | $1.40 | $1.31 (-6.43%) | $1.43 | $1.30 | 6,449 | $34.29 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.
