Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 47.98 | 0.42 | 0.88% | 47.78 | 48.035 | 47.7419 | 27,575 |
| Jul 25 2024 | 47.56 | -0.02 | -0.04% | 47.42 | 47.93 | 47.42 | 48,301 |
| Jul 24 2024 | 47.5792 | -0.16 | -0.33% | 47.76 | 48.0163 | 47.5313 | 31,198 |
| Jul 23 2024 | 47.735 | -0.07 | -0.15% | 47.77 | 47.95 | 47.65 | 58,486 |
| Jul 22 2024 | 47.8091 | 0.19 | 0.40% | 47.71 | 47.82 | 47.481 | 15,456 |
| Jul 19 2024 | 47.6181 | -0.22 | -0.46% | 47.85 | 47.85 | 47.57 | 16,955 |
| Jul 18 2024 | 47.84 | -0.47 | -0.97% | 48.05 | 48.788 | 47.7601 | 42,181 |
| Jul 17 2024 | 48.3099 | 0.61 | 1.27% | 47.55 | 48.3951 | 47.55 | 45,966 |
| Jul 16 2024 | 47.7033 | 0.91 | 1.94% | 47.01 | 47.71 | 47.00 | 23,752 |
| Jul 15 2024 | 46.7944 | 0.06 | 0.12% | 46.79 | 47.0488 | 46.7439 | 25,734 |
| Jul 12 2024 | 46.7387 | 0.38 | 0.82% | 46.59 | 47.01 | 46.4795 | 32,765 |
| Jul 11 2024 | 46.36 | 0.97 | 2.14% | 45.66 | 46.39 | 45.66 | 22,025 |
| Jul 10 2024 | 45.39 | 0.49 | 1.08% | 45.05 | 45.39 | 45.0096 | 24,355 |
| Jul 09 2024 | 44.903 | 0.06 | 0.12% | 44.80 | 45.1242 | 44.654 | 25,901 |
| Jul 08 2024 | 44.8471 | 0.29 | 0.64% | 44.72 | 44.94 | 44.71 | 36,743 |
| Jul 05 2024 | 44.56 | -0.20 | -0.45% | 44.68 | 44.68 | 44.43 | 32,161 |
| Jul 03 2024 | 44.76 | -0.10 | -0.22% | 44.86 | 45.14 | 44.74 | 30,633 |
| Jul 02 2024 | 44.86 | 0.27 | 0.61% | 44.49 | 44.86 | 44.49 | 115,406 |
| Jul 01 2024 | 44.59 | -0.21 | -0.47% | 44.96 | 45.20 | 44.57 | 88,445 |
| Jun 28 2024 | 44.80 | 0.31 | 0.70% | 44.62 | 44.93 | 44.59 | 50,984 |
| Jun 27 2024 | 44.49 | 0.00 | -0.01% | 44.38 | 44.53 | 44.23 | 39,257 |
| Jun 26 2024 | 44.4949 | -0.01 | -0.03% | 44.59 | 44.59 | 44.2745 | 13,643 |
| Jun 25 2024 | 44.5087 | -0.69 | -1.52% | 45.12 | 45.12 | 44.4969 | 17,934 |
| Jun 24 2024 | 45.1945 | 0.22 | 0.49% | 44.80 | 45.30 | 44.66 | 30,140 |
| Jun 21 2024 | 44.9752 | 0.00 | -0.01% | 45.03 | 45.03 | 44.765 | 18,403 |
| Jun 20 2024 | 44.98 | 0.07 | 0.16% | 44.81 | 45.07 | 44.81 | 54,341 |
| Jun 18 2024 | 44.91 | 0.15 | 0.34% | 44.65 | 44.99 | 44.65 | 35,369 |
| Jun 17 2024 | 44.76 | 0.24 | 0.54% | 44.51 | 44.8363 | 44.37 | 15,650 |
| Jun 14 2024 | 44.5195 | -0.31 | -0.68% | 44.52 | 44.67 | 44.255 | 13,632 |
| Jun 13 2024 | 44.8245 | -0.21 | -0.47% | 44.96 | 44.96 | 44.5297 | 12,546 |
| Jun 12 2024 | 45.0366 | 0.11 | 0.24% | 45.55 | 45.55 | 44.945 | 31,707 |
| Jun 11 2024 | 44.929 | -0.17 | -0.37% | 44.93 | 44.959 | 44.54 | 35,474 |
| Jun 10 2024 | 45.0969 | -0.24 | -0.53% | 45.06 | 45.24 | 44.89 | 15,878 |
| Jun 07 2024 | 45.3386 | -0.07 | -0.15% | 45.19 | 45.53 | 45.11 | 37,405 |
| Jun 06 2024 | 45.405 | -0.26 | -0.56% | 45.55 | 45.70 | 45.40 | 14,255 |
| Jun 05 2024 | 45.66 | -0.09 | -0.19% | 45.84 | 45.84 | 45.3607 | 22,917 |
| Jun 04 2024 | 45.7464 | -0.21 | -0.46% | 45.71 | 45.95 | 45.615 | 17,603 |
| Jun 03 2024 | 45.96 | -0.24 | -0.52% | 46.23 | 46.23 | 45.71 | 40,668 |
| May 31 2024 | 46.20 | 1.44 | 3.22% | 45.16 | 46.20 | 45.12 | 25,431 |
| May 30 2024 | 44.76 | 0.76 | 1.73% | 44.35 | 44.76 | 44.35 | 32,193 |
| May 29 2024 | 44.00 | -0.44 | -0.99% | 44.07 | 44.07 | 43.8487 | 68,121 |
| May 28 2024 | 44.44 | -0.43 | -0.96% | 44.85 | 44.89 | 44.40 | 2,329 |
| May 24 2024 | 44.87 | 0.28 | 0.63% | 44.79 | 44.87 | 44.69 | 15,435 |
| May 23 2024 | 44.59 | -0.77 | -1.70% | 45.40 | 45.40 | 44.5527 | 32,291 |
| May 22 2024 | 45.36 | -0.32 | -0.70% | 45.47 | 45.573 | 45.2271 | 26,112 |
| May 21 2024 | 45.68 | 0.16 | 0.35% | 45.56 | 45.7493 | 45.53 | 21,795 |
| May 20 2024 | 45.52 | -0.27 | -0.58% | 45.81 | 45.82 | 45.48 | 23,326 |
| May 17 2024 | 45.785 | -0.04 | -0.08% | 45.76 | 45.83 | 45.72 | 18,945 |
| May 16 2024 | 45.82 | 0.02 | 0.04% | 45.76 | 45.97 | 45.7546 | 22,317 |
| May 15 2024 | 45.80 | 0.10 | 0.22% | 45.99 | 46.05 | 45.6924 | 31,629 |
| May 14 2024 | 45.6997 | 0.15 | 0.33% | 45.74 | 45.912 | 45.596 | 37,118 |
| May 13 2024 | 45.5513 | 0.06 | 0.13% | 45.62 | 45.89 | 45.54 | 47,859 |
| May 10 2024 | 45.49 | 0.06 | 0.13% | 45.53 | 45.61 | 45.42 | 45,177 |
| May 09 2024 | 45.43 | 0.24 | 0.54% | 45.12 | 45.43 | 45.0302 | 24,118 |
| May 08 2024 | 45.188 | 0.18 | 0.39% | 44.85 | 45.1984 | 44.81 | 27,473 |
| May 07 2024 | 45.012 | 0.07 | 0.16% | 45.13 | 45.23 | 44.9479 | 24,950 |
| May 06 2024 | 44.94 | 0.24 | 0.54% | 44.89 | 45.06 | 44.80 | 37,312 |
| May 03 2024 | 44.7003 | 0.37 | 0.84% | 44.76 | 44.92 | 44.545 | 17,395 |
| May 02 2024 | 44.3293 | 0.28 | 0.63% | 44.33 | 44.4474 | 44.0893 | 17,739 |
| May 01 2024 | 44.05 | 0.27 | 0.62% | 43.82 | 44.5264 | 43.78 | 25,392 |
| Apr 30 2024 | 43.78 | -0.63 | -1.42% | 44.11 | 44.22 | 43.78 | 45,182 |
| Apr 29 2024 | 44.41 | 0.21 | 0.48% | 44.28 | 44.51 | 44.24 | 67,548 |
