Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14 2025 | 134.80 | 8.30 | 6.56% | 129.10 | 138.70 | 129.10 | 27,196 |
| Mar 13 2025 | 126.50 | -4.20 | -3.21% | 130.00 | 132.80 | 121.00 | 18,866 |
| Mar 12 2025 | 130.70 | -2.10 | -1.58% | 132.80 | 136.30 | 128.90 | 16,787 |
| Mar 11 2025 | 132.80 | 10.60 | 8.67% | 122.20 | 144.20 | 122.20 | 77,295 |
| Mar 10 2025 | 122.20 | 2.60 | 2.17% | 120.50 | 124.00 | 119.60 | 6,159 |
| Mar 07 2025 | 119.60 | -3.30 | -2.69% | 122.50 | 123.50 | 119.40 | 7,511 |
| Mar 06 2025 | 122.90 | 0.20 | 0.16% | 123.60 | 125.40 | 122.10 | 7,514 |
| Mar 05 2025 | 122.70 | 5.40 | 4.60% | 118.00 | 124.50 | 117.30 | 15,785 |
| Mar 04 2025 | 117.30 | -5.40 | -4.40% | 122.70 | 123.40 | 114.90 | 14,630 |
| Mar 03 2025 | 122.70 | 5.90 | 5.05% | 117.60 | 126.90 | 116.40 | 24,768 |
| Feb 28 2025 | 116.80 | -0.70 | -0.60% | 117.90 | 118.00 | 114.50 | 9,841 |
| Feb 27 2025 | 117.50 | -4.50 | -3.69% | 121.90 | 122.40 | 113.50 | 27,766 |
| Feb 26 2025 | 122.00 | 5.80 | 4.99% | 116.30 | 124.10 | 116.30 | 18,970 |
| Feb 25 2025 | 116.20 | 1.50 | 1.31% | 115.50 | 117.80 | 113.60 | 7,472 |
| Feb 24 2025 | 114.70 | 1.20 | 1.06% | 114.00 | 118.90 | 113.60 | 8,186 |
| Feb 21 2025 | 113.50 | -1.50 | -1.30% | 115.20 | 117.00 | 112.90 | 7,734 |
| Feb 20 2025 | 115.00 | 0.10 | 0.09% | 114.40 | 118.50 | 114.30 | 4,752 |
| Feb 19 2025 | 114.90 | -2.50 | -2.13% | 116.60 | 117.40 | 114.00 | 8,796 |
| Feb 18 2025 | 117.40 | 1.20 | 1.03% | 116.20 | 119.90 | 115.60 | 13,263 |
| Feb 17 2025 | 116.20 | 1.10 | 0.96% | 114.80 | 116.60 | 113.80 | 7,752 |
| Feb 14 2025 | 115.10 | 1.10 | 0.96% | 114.20 | 116.10 | 113.00 | 11,146 |
| Feb 13 2025 | 114.00 | -2.60 | -2.23% | 116.70 | 117.60 | 113.20 | 27,066 |
| Feb 12 2025 | 116.60 | -2.40 | -2.02% | 118.40 | 119.50 | 114.50 | 17,088 |
| Feb 11 2025 | 119.00 | -1.60 | -1.33% | 120.60 | 120.70 | 117.80 | 7,026 |
| Feb 10 2025 | 120.60 | 0.70 | 0.58% | 119.30 | 121.60 | 118.00 | 7,084 |
| Feb 07 2025 | 119.90 | -2.80 | -2.28% | 122.40 | 123.00 | 118.30 | 14,054 |
| Feb 06 2025 | 122.70 | -1.00 | -0.81% | 123.80 | 124.40 | 121.50 | 7,461 |
| Feb 05 2025 | 123.70 | 2.70 | 2.23% | 119.50 | 124.00 | 117.90 | 13,075 |
| Feb 04 2025 | 121.00 | 1.00 | 0.83% | 120.00 | 121.90 | 119.10 | 5,596 |
| Feb 03 2025 | 120.00 | -1.00 | -0.83% | 119.90 | 120.70 | 117.00 | 8,901 |
| Jan 31 2025 | 121.00 | -2.30 | -1.87% | 123.30 | 123.30 | 119.90 | 11,036 |
| Jan 30 2025 | 123.30 | 1.90 | 1.57% | 120.70 | 123.40 | 120.30 | 5,019 |
| Jan 29 2025 | 121.40 | -3.90 | -3.11% | 125.70 | 125.80 | 120.20 | 8,574 |
| Jan 28 2025 | 125.30 | 2.70 | 2.20% | 122.60 | 125.90 | 122.60 | 7,609 |
| Jan 27 2025 | 122.60 | -2.80 | -2.23% | 125.40 | 125.40 | 120.40 | 12,176 |
| Jan 24 2025 | 125.40 | 2.60 | 2.12% | 123.20 | 126.40 | 122.50 | 14,847 |
| Jan 23 2025 | 122.80 | 6.20 | 5.32% | 116.80 | 124.00 | 116.40 | 20,033 |
| Jan 22 2025 | 116.60 | -1.90 | -1.60% | 117.50 | 118.80 | 116.20 | 14,865 |
| Jan 21 2025 | 118.50 | -2.10 | -1.74% | 121.00 | 121.50 | 116.20 | 21,245 |
| Jan 20 2025 | 120.60 | -0.30 | -0.25% | 120.80 | 121.80 | 118.50 | 11,008 |
| Jan 17 2025 | 120.90 | 0.90 | 0.75% | 120.50 | 123.80 | 119.60 | 19,699 |
| Jan 16 2025 | 120.00 | -0.50 | -0.41% | 120.40 | 123.70 | 119.50 | 11,996 |
| Jan 15 2025 | 120.50 | 2.10 | 1.77% | 118.80 | 120.70 | 116.00 | 14,695 |
| Jan 14 2025 | 118.40 | 3.80 | 3.32% | 114.60 | 118.40 | 112.20 | 22,502 |
| Jan 13 2025 | 114.60 | -10.00 | -8.03% | 125.00 | 125.10 | 113.00 | 47,095 |
| Jan 10 2025 | 124.60 | -2.20 | -1.74% | 125.50 | 126.20 | 121.30 | 15,428 |
| Jan 09 2025 | 126.80 | 5.10 | 4.19% | 127.50 | 133.00 | 121.10 | 46,912 |
| Jan 08 2025 | 121.70 | -2.30 | -1.85% | 124.10 | 125.90 | 118.20 | 13,916 |
| Jan 07 2025 | 124.00 | -3.40 | -2.67% | 126.60 | 127.30 | 122.90 | 11,904 |
| Jan 06 2025 | 127.40 | -0.60 | -0.47% | 127.50 | 128.30 | 124.10 | 11,886 |
| Jan 03 2025 | 128.00 | -3.70 | -2.81% | 131.50 | 132.00 | 124.70 | 16,027 |
| Jan 02 2025 | 131.70 | -0.30 | -0.23% | 132.10 | 135.90 | 130.70 | 7,414 |
| Dec 30 2024 | 132.00 | -3.50 | -2.58% | 135.00 | 135.30 | 131.80 | 5,585 |
| Dec 27 2024 | 135.50 | -2.20 | -1.60% | 137.10 | 138.90 | 134.10 | 5,376 |
| Dec 23 2024 | 137.70 | 0.10 | 0.07% | 137.60 | 137.70 | 132.30 | 3,516 |
| Dec 20 2024 | 137.60 | 3.20 | 2.38% | 134.40 | 137.80 | 133.60 | 11,630 |
| Dec 19 2024 | 134.40 | -2.50 | -1.83% | 136.70 | 140.40 | 134.40 | 13,115 |
| Dec 18 2024 | 136.90 | -9.50 | -6.49% | 139.90 | 140.90 | 129.50 | 46,112 |
| Dec 17 2024 | 146.40 | -2.40 | -1.61% | 148.80 | 152.00 | 144.60 | 5,304 |
| Dec 16 2024 | 148.80 | -3.10 | -2.04% | 151.10 | 151.50 | 144.10 | 13,761 |
