Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDOR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 30.81 | 0.09 | 0.29% | 31.00 | 31.76 | 30.78 | 10,200,000 |
| May 15 2024 | 30.72 | 0.11 | 0.36% | 30.77 | 30.98 | 30.40 | 2,767,500 |
| May 14 2024 | 30.61 | -0.11 | -0.36% | 30.80 | 31.30 | 30.56 | 5,469,800 |
| May 13 2024 | 30.72 | 0.02 | 0.07% | 30.62 | 30.98 | 30.14 | 6,103,000 |
| May 10 2024 | 30.70 | 0.43 | 1.42% | 30.20 | 30.93 | 30.03 | 7,831,400 |
| May 09 2024 | 30.27 | 0.85 | 2.89% | 29.47 | 31.00 | 29.23 | 10,603,600 |
| May 08 2024 | 29.42 | -0.43 | -1.44% | 29.60 | 29.92 | 29.13 | 6,332,900 |
| May 07 2024 | 29.85 | 2.45 | 8.94% | 28.34 | 29.95 | 28.12 | 22,633,400 |
| May 06 2024 | 27.40 | 0.58 | 2.16% | 26.60 | 27.45 | 26.59 | 6,161,900 |
| May 03 2024 | 26.82 | 0.40 | 1.51% | 27.10 | 27.15 | 26.63 | 7,696,500 |
| May 02 2024 | 26.42 | 0.27 | 1.03% | 26.35 | 26.65 | 26.17 | 5,257,500 |
| Apr 30 2024 | 26.15 | -0.34 | -1.28% | 26.20 | 26.52 | 25.97 | 6,345,800 |
| Apr 29 2024 | 26.49 | 0.64 | 2.48% | 26.80 | 27.02 | 26.35 | 7,828,300 |
| Apr 26 2024 | 25.85 | 0.86 | 3.44% | 25.09 | 26.16 | 25.08 | 6,358,500 |
| Apr 25 2024 | 24.99 | 0.68 | 2.80% | 24.22 | 25.00 | 24.03 | 4,102,100 |
| Apr 24 2024 | 24.31 | -0.29 | -1.18% | 24.40 | 24.79 | 24.28 | 3,649,000 |
| Apr 23 2024 | 24.60 | -0.30 | -1.20% | 24.51 | 25.04 | 24.40 | 4,010,100 |
| Apr 22 2024 | 24.90 | 0.21 | 0.85% | 24.40 | 25.00 | 24.38 | 3,436,300 |
| Apr 19 2024 | 24.69 | 1.48 | 6.38% | 23.97 | 24.78 | 23.79 | 8,873,100 |
| Apr 18 2024 | 23.21 | -0.03 | -0.13% | 23.37 | 23.53 | 23.02 | 5,523,300 |
| Apr 17 2024 | 23.24 | -0.26 | -1.11% | 23.58 | 23.94 | 23.07 | 5,370,300 |
| Apr 16 2024 | 23.50 | -0.42 | -1.76% | 23.83 | 23.90 | 23.36 | 6,274,400 |
| Apr 15 2024 | 23.92 | -0.58 | -2.37% | 24.30 | 24.30 | 23.84 | 7,540,600 |
| Apr 12 2024 | 24.50 | -0.09 | -0.37% | 24.24 | 24.80 | 24.08 | 5,577,200 |
| Apr 11 2024 | 24.59 | -0.10 | -0.41% | 24.71 | 24.73 | 24.16 | 6,827,700 |
| Apr 10 2024 | 24.69 | -0.86 | -3.37% | 25.23 | 25.25 | 24.56 | 7,494,900 |
| Apr 09 2024 | 25.55 | 0.34 | 1.35% | 25.11 | 25.80 | 25.11 | 3,119,200 |
| Apr 08 2024 | 25.21 | -0.02 | -0.08% | 25.12 | 25.48 | 24.92 | 4,344,400 |
| Apr 05 2024 | 25.23 | -0.78 | -3.00% | 26.15 | 26.28 | 25.23 | 4,481,800 |
| Apr 04 2024 | 26.01 | 0.39 | 1.52% | 25.77 | 26.92 | 25.67 | 7,372,600 |
| Apr 03 2024 | 25.62 | 0.58 | 2.32% | 25.09 | 25.73 | 24.45 | 8,251,100 |
| Apr 02 2024 | 25.04 | -0.24 | -0.95% | 25.22 | 25.33 | 24.90 | 2,847,600 |
| Apr 01 2024 | 25.28 | -0.03 | -0.12% | 25.31 | 25.34 | 24.90 | 3,427,400 |
| Mar 28 2024 | 25.31 | -0.49 | -1.90% | 25.74 | 25.74 | 25.00 | 4,958,800 |
| Mar 27 2024 | 25.80 | 0.04 | 0.16% | 24.45 | 25.85 | 23.94 | 20,652,300 |
| Mar 26 2024 | 25.76 | -0.86 | -3.23% | 26.46 | 26.52 | 25.76 | 7,089,900 |
| Mar 25 2024 | 26.62 | 0.47 | 1.80% | 26.06 | 26.72 | 26.04 | 2,678,900 |
| Mar 22 2024 | 26.15 | -1.02 | -3.75% | 26.90 | 27.20 | 26.00 | 2,891,900 |
| Mar 21 2024 | 27.17 | 0.07 | 0.26% | 26.89 | 27.36 | 26.60 | 2,990,200 |
| Mar 20 2024 | 27.10 | 0.84 | 3.20% | 26.32 | 27.15 | 25.85 | 2,757,700 |
| Mar 19 2024 | 26.26 | 0.26 | 1.00% | 26.01 | 26.39 | 25.77 | 2,192,400 |
| Mar 18 2024 | 26.00 | 0.80 | 3.17% | 25.41 | 26.18 | 25.31 | 8,332,900 |
| Mar 15 2024 | 25.20 | -0.18 | -0.71% | 25.49 | 25.59 | 25.17 | 4,127,700 |
| Mar 14 2024 | 25.38 | -0.12 | -0.47% | 25.17 | 25.56 | 25.08 | 2,341,800 |
| Mar 13 2024 | 25.50 | 0.30 | 1.19% | 25.14 | 25.52 | 24.99 | 4,686,400 |
| Mar 12 2024 | 25.20 | -0.10 | -0.40% | 25.35 | 25.72 | 24.98 | 8,392,700 |
| Mar 11 2024 | 25.30 | 0.21 | 0.84% | 24.84 | 25.34 | 24.77 | 1,893,300 |
| Mar 08 2024 | 25.09 | 0.50 | 2.03% | 24.12 | 25.46 | 24.02 | 5,844,700 |
| Mar 07 2024 | 24.59 | -0.35 | -1.40% | 24.79 | 25.05 | 24.46 | 2,304,900 |
| Mar 06 2024 | 24.94 | 0.32 | 1.30% | 24.72 | 25.14 | 24.61 | 7,172,700 |
| Mar 05 2024 | 24.62 | -0.10 | -0.40% | 24.77 | 25.09 | 24.47 | 2,584,800 |
| Mar 04 2024 | 24.72 | -0.71 | -2.79% | 25.43 | 25.46 | 24.66 | 3,195,600 |
| Mar 01 2024 | 25.43 | 0.11 | 0.43% | 25.38 | 25.60 | 25.10 | 4,947,900 |
| Feb 29 2024 | 25.32 | 0.04 | 0.16% | 25.09 | 25.42 | 24.84 | 5,308,100 |
| Feb 28 2024 | 25.28 | -0.75 | -2.88% | 26.09 | 26.09 | 25.16 | 4,443,600 |
| Feb 27 2024 | 26.03 | 1.03 | 4.12% | 25.24 | 26.13 | 25.21 | 5,130,400 |
| Feb 26 2024 | 25.00 | -0.10 | -0.40% | 24.34 | 25.00 | 24.28 | 7,140,000 |
| Feb 23 2024 | 25.10 | -0.45 | -1.76% | 25.63 | 25.64 | 24.92 | 6,646,500 |
| Feb 22 2024 | 25.55 | -0.01 | -0.04% | 25.78 | 26.05 | 25.46 | 3,592,700 |
| Feb 21 2024 | 25.56 | -0.27 | -1.05% | 25.89 | 25.89 | 25.14 | 5,831,000 |
| Feb 20 2024 | 25.83 | 0.51 | 2.01% | 25.20 | 26.15 | 25.06 | 4,825,300 |
| Feb 19 2024 | 25.32 | -1.10 | -4.16% | 26.38 | 26.46 | 25.22 | 4,465,000 |
