Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rde Inc (OP: RSTN )

3.950 +0.060 (+1.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 3.900 3.970 3.830 3.950 10,450 +0.06(+1.54%)
May 30, 2024 3.973 3.990 3.890 3.890 11,727 -0.03(-0.77%)
May 29, 2024 3.886 3.942 3.860 3.920 7,480 +0.05(+1.29%)
May 28, 2024 3.870 3.975 3.860 3.870 9,980 -0.02(-0.51%)
May 24, 2024 3.850 4.050 3.850 3.890 9,897 +0.04(+1.04%)
May 21, 2024 3.850 0 +0.00(+0.00%)
May 20, 2024 3.850 3.850 3.850 3.850 200 -0.02(-0.52%)
May 16, 2024 3.870 130 -0.06(-1.53%)
May 15, 2024 3.927 3.930 3.927 3.930 3,750 +0.00(+0.08%)
May 14, 2024 3.870 3.927 3.810 3.927 1,309 -0.01(-0.20%)
May 13, 2024 3.935 3.935 3.935 3.935 345 -0.06(-1.62%)
May 10, 2024 3.820 4.000 3.800 4.000 9,942 +0.16(+4.17%)
May 09, 2024 3.880 3.890 3.840 3.840 850 -0.06(-1.54%)
May 07, 2024 3.900 0 -0.03(-0.76%)
May 06, 2024 3.930 3.930 3.930 3.930 398 -0.02(-0.51%)
Apr 30, 2024 3.950 0 -0.05(-1.25%)
Apr 24, 2024 4.000 0 -0.06(-1.48%)
Apr 22, 2024 4.060 0 +0.06(+1.50%)
Apr 19, 2024 4.040 4.040 4.000 4.000 1,700 +0.00(+0.00%)
Apr 18, 2024 3.947 4.000 3.947 4.000 1,300 +0.10(+2.56%)
Apr 16, 2024 3.900 0 -0.10(-2.50%)
Apr 15, 2024 4.030 4.030 4.000 4.000 930 -0.06(-1.48%)
Apr 12, 2024 4.030 4.160 4.000 4.060 5,800 +0.06(+1.50%)
Apr 10, 2024 4.000 1 -0.08(-2.08%)
Apr 09, 2024 4.085 4.085 4.085 4.085 200 -0.08(-1.80%)
Apr 08, 2024 4.100 4.160 4.000 4.160 669 -0.04(-0.95%)
Apr 05, 2024 4.132 4.200 4.132 4.200 600 +0.18(+4.48%)
Apr 04, 2024 4.020 4.020 4.020 4.020 300 +0.01(+0.37%)
Apr 03, 2024 4.017 4.017 4.000 4.005 1,383 +0.00(+0.12%)
Apr 02, 2024 4.010 4.010 4.000 4.000 5,020 -0.01(-0.25%)
Apr 01, 2024 4.010 4.010 4.010 4.010 1,032 +0.01(+0.25%)
Mar 28, 2024 4.030 4.030 4.000 4.000 4,027 -0.04(-0.87%)
Mar 27, 2024 4.035 4.035 4.035 4.035 200 -0.00(-0.12%)
Mar 26, 2024 4.040 4.040 4.040 4.040 200 -0.05(-1.22%)
Mar 21, 2024 4.090 0 +0.03(+0.74%)
Mar 20, 2024 4.060 4.060 4.060 4.060 500 +0.00(+0.00%)
Mar 19, 2024 4.060 4.060 4.060 4.060 267 -0.03(-0.73%)
Mar 18, 2024 4.120 4.120 4.080 4.090 667 -0.06(-1.45%)
Mar 15, 2024 4.270 4.270 3.250 4.150 4,065 -0.01(-0.24%)
Mar 14, 2024 4.270 4.270 4.160 4.160 700 -0.03(-0.72%)
Mar 13, 2024 4.220 4.220 4.184 4.190 1,685 -0.03(-0.71%)
Mar 12, 2024 4.220 4.220 4.190 4.220 1,900 +0.00(+0.00%)
Mar 08, 2024 4.220 0 +0.05(+1.20%)
Mar 07, 2024 4.170 4.170 4.170 4.170 258 +0.00(+0.00%)
Mar 06, 2024 4.190 4.190 4.170 4.170 450 -0.05(-1.18%)
Mar 05, 2024 4.190 4.220 4.190 4.220 1,108 +0.05(+1.20%)
Mar 04, 2024 4.200 4.200 4.170 4.170 529 -0.05(-1.18%)
Mar 01, 2024 4.220 4.230 4.220 4.220 411 -0.02(-0.47%)
Feb 29, 2024 4.262 4.262 4.240 4.240 5,694 -0.01(-0.24%)
Feb 28, 2024 4.270 4.270 4.250 4.250 6,200 -0.02(-0.47%)
Feb 27, 2024 4.400 4.400 4.230 4.270 1,815 -0.23(-5.11%)
Feb 22, 2024 4.500 0 +0.22(+5.23%)
Feb 21, 2024 4.276 4.276 4.276 4.276 100 +0.03(+0.62%)
Feb 20, 2024 4.300 4.300 4.250 4.250 700 -0.05(-1.16%)
Feb 16, 2024 4.300 4.300 4.300 4.300 280 -0.04(-0.92%)
Feb 15, 2024 4.350 4.370 4.340 4.340 8,001 -0.05(-1.08%)
Feb 14, 2024 4.388 4.388 4.388 4.388 106 +0.06(+1.33%)
Feb 13, 2024 4.330 4.330 4.330 4.330 300 -0.04(-0.92%)
Feb 12, 2024 4.370 4.370 4.370 4.370 300 -0.02(-0.51%)
Feb 08, 2024 4.393 0 +0.02(+0.51%)
Feb 07, 2024 4.370 4.370 4.370 4.370 200 -0.08(-1.80%)
Feb 06, 2024 4.450 4.450 4.450 4.450 100 +0.11(+2.42%)
Feb 05, 2024 4.500 4.500 4.330 4.345 878 -0.16(-3.44%)
Feb 02, 2024 4.500 4.500 4.500 4.500 340 +0.07(+1.58%)
Feb 01, 2024 4.430 4.490 4.430 4.430 2,519 -0.07(-1.56%)
Jan 30, 2024 4.500 0 +0.00(+0.00%)
Jan 26, 2024 4.500 4 +0.10(+2.27%)
Jan 25, 2024 4.500 4.530 4.400 4.400 17,340 +0.00(+0.00%)
Jan 24, 2024 4.550 4.550 4.400 4.400 403 -0.02(-0.51%)
Jan 23, 2024 4.500 4.500 4.370 4.423 21,850 -0.08(-1.72%)
Jan 22, 2024 4.140 4.500 4.133 4.500 700 +0.32(+7.66%)
Jan 19, 2024 4.050 4.180 4.050 4.180 2,300 +0.13(+3.21%)
Jan 18, 2024 4.300 4.300 3.500 4.050 21,350 -0.33(-7.59%)
Jan 17, 2024 4.395 4.500 4.270 4.383 10,955 -0.12(-2.61%)
Jan 16, 2024 4.390 4.500 4.350 4.500 2,800 +0.15(+3.45%)
Jan 12, 2024 4.350 4.450 4.350 4.350 46,100 +0.07(+1.75%)
Jan 11, 2024 4.425 4.425 4.275 4.275 2,300 -0.16(-3.66%)
Jan 10, 2024 4.500 4.500 4.120 4.438 7,600 +0.07(+1.60%)
Jan 09, 2024 4.350 4.367 4.350 4.367 403 -0.13(-2.94%)
Jan 08, 2024 4.350 4.500 4.350 4.500 1,301 +0.05(+1.12%)
Jan 05, 2024 4.450 4.450 4.200 4.450 2,925 -0.05(-1.11%)
Jan 04, 2024 4.320 4.500 4.200 4.500 2,748 +0.00(+0.00%)
Jan 03, 2024 4.140 4.650 4.100 4.500 30,266 +0.20(+4.65%)
Jan 02, 2024 4.050 4.300 4.050 4.300 2,700 +0.30(+7.50%)
Dec 29, 2023 3.870 4.000 3.850 4.000 555 -0.10(-2.44%)
Dec 28, 2023 4.100 4.100 4.100 4.100 100 +0.10(+2.50%)
Dec 27, 2023 4.190 4.190 3.961 4.000 1,000 +0.20(+5.26%)
Dec 26, 2023 3.750 3.920 3.600 3.800 6,350 -0.12(-3.10%)
Dec 22, 2023 3.950 3.950 3.890 3.921 20,254 -0.08(-1.96%)
Dec 21, 2023 4.050 4.050 4.000 4.000 300 -0.04(-0.93%)
Dec 20, 2023 4.000 4.300 4.000 4.037 1,500 +0.04(+0.94%)
Dec 19, 2023 3.938 4.000 3.850 4.000 1,907 +0.00(+0.00%)
Dec 18, 2023 4.000 4.250 3.900 4.000 5,602 +0.00(+0.00%)
Dec 15, 2023 4.000 4.000 3.940 4.000 2,654 -0.10(-2.44%)
Dec 14, 2023 3.800 4.100 3.700 4.100 2,380 +0.34(+9.19%)
Dec 13, 2023 3.840 3.850 3.230 3.755 6,447 -0.08(-2.09%)
Dec 12, 2023 3.850 3.850 3.700 3.835 1,100 -0.04(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.