Reddit, Inc. (NY: RDDT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	104.90	118.25	104.11	116.05	37,853,064	+34.31(+41.97%)
Oct 29, 2024	79.72	82.97	79.10	81.74	12,608,552	+2.06(+2.59%)
Oct 28, 2024	82.21	82.53	79.45	79.68	6,564,785	-1.68(-2.06%)
Oct 25, 2024	79.02	81.72	79.02	81.36	3,889,074	+2.76(+3.51%)
Oct 24, 2024	77.86	78.72	77.14	78.60	2,173,563	+0.92(+1.18%)
Oct 23, 2024	77.69	80.13	76.65	77.68	4,083,193	+0.39(+0.50%)
Oct 22, 2024	77.77	78.50	76.54	77.29	3,284,343	-1.26(-1.60%)
Oct 21, 2024	80.56	80.56	77.90	78.55	3,748,879	-2.35(-2.90%)
Oct 18, 2024	76.61	81.36	76.42	80.90	5,428,496	+4.61(+6.04%)
Oct 17, 2024	76.98	78.74	75.94	76.29	3,074,710	-0.97(-1.26%)
Oct 16, 2024	75.16	77.87	73.59	77.26	4,455,102	+2.09(+2.78%)
Oct 15, 2024	74.80	76.48	74.14	75.17	5,701,068	+0.30(+0.40%)
Oct 14, 2024	73.75	75.67	72.82	74.87	5,488,227	+1.62(+2.21%)
Oct 11, 2024	69.95	73.25	69.74	73.25	5,076,342	+3.35(+4.79%)
Oct 10, 2024	70.69	71.66	69.30	69.90	3,972,009	-1.10(-1.55%)
Oct 09, 2024	73.64	75.20	70.44	71.00	5,015,349	+0.23(+0.32%)
Oct 08, 2024	70.75	72.98	70.24	70.77	2,493,346	+0.33(+0.47%)
Oct 07, 2024	72.99	73.42	70.13	70.44	2,809,864	-1.94(-2.68%)
Oct 04, 2024	69.52	72.88	68.80	72.38	7,413,916	+4.91(+7.28%)
Oct 03, 2024	68.06	68.97	67.35	67.47	4,119,704	-0.31(-0.46%)
Oct 02, 2024	65.49	68.31	64.90	67.78	3,991,838	+1.81(+2.74%)
Oct 01, 2024	65.93	66.50	64.52	65.97	3,150,430	+0.05(+0.08%)
Sep 30, 2024	66.94	67.81	65.32	65.92	3,558,777	-1.16(-1.73%)
Sep 27, 2024	66.59	68.35	66.12	67.08	3,922,270	+0.56(+0.84%)
Sep 26, 2024	69.00	69.00	65.71	66.52	4,308,519	-1.36(-2.00%)
Sep 25, 2024	66.96	69.11	66.35	67.88	4,320,898	+0.92(+1.37%)
Sep 24, 2024	65.28	67.28	63.60	66.96	4,443,643	+1.96(+3.02%)
Sep 23, 2024	66.00	66.96	64.78	65.00	3,644,291	-1.17(-1.77%)
Sep 20, 2024	64.82	66.94	64.17	66.17	8,518,334	+1.61(+2.49%)
Sep 19, 2024	64.99	67.19	63.90	64.56	5,104,920	+0.90(+1.41%)
Sep 18, 2024	61.92	64.09	61.54	63.66	4,686,494	+1.77(+2.86%)
Sep 17, 2024	61.37	61.98	59.31	61.89	3,824,307	+2.74(+4.63%)
Sep 16, 2024	58.60	60.10	57.22	59.15	2,682,897	+0.06(+0.10%)
Sep 13, 2024	59.63	60.25	58.04	59.09	3,726,017	-0.54(-0.91%)
Sep 12, 2024	60.00	62.66	59.38	59.63	4,785,422	-0.24(-0.40%)
Sep 11, 2024	56.50	60.00	55.84	59.87	3,465,228	+3.00(+5.28%)
Sep 10, 2024	57.52	57.87	55.48	56.87	2,615,295	-0.59(-1.03%)
Sep 09, 2024	57.14	58.50	55.25	57.46	4,540,484	+0.61(+1.07%)
Sep 06, 2024	59.24	60.41	55.80	56.85	3,074,513	-1.86(-3.17%)
Sep 05, 2024	56.80	59.56	56.38	58.71	2,698,464	+1.71(+3.00%)
Sep 04, 2024	56.72	58.81	56.06	57.00	2,771,600	-0.53(-0.92%)
Sep 03, 2024	59.24	60.08	57.49	57.53	3,015,149	-2.50(-4.16%)
Aug 30, 2024	59.00	60.41	58.48	60.03	4,152,514	+1.28(+2.18%)
Aug 29, 2024	57.58	60.29	57.10	58.75	5,039,938	+2.61(+4.65%)
Aug 28, 2024	57.88	57.93	55.02	56.14	4,032,314	-2.86(-4.85%)
Aug 27, 2024	57.72	60.27	56.54	59.00	3,715,550	+0.74(+1.27%)
Aug 26, 2024	59.29	59.98	57.51	58.26	2,554,512	-0.95(-1.60%)
Aug 23, 2024	56.51	59.68	56.13	59.21	5,286,670	+2.78(+4.93%)
Aug 22, 2024	56.50	57.45	55.30	56.43	3,938,770	-0.46(-0.81%)
Aug 21, 2024	54.88	57.11	54.27	56.89	4,175,814	+1.87(+3.40%)
Aug 20, 2024	53.50	55.06	52.39	55.02	4,206,206	+0.66(+1.21%)
Aug 19, 2024	54.79	54.90	52.49	54.36	4,486,561	-0.56(-1.02%)
Aug 16, 2024	54.87	55.14	53.90	54.92	3,005,713	-0.63(-1.13%)
Aug 15, 2024	55.25	56.85	54.18	55.55	4,841,500	+0.60(+1.09%)
Aug 14, 2024	53.70	55.03	53.20	54.95	3,873,681	+0.43(+0.79%)
Aug 13, 2024	53.05	54.69	52.54	54.52	3,966,016	+2.01(+3.83%)
Aug 12, 2024	52.50	52.97	50.80	52.51	3,393,686	-0.40(-0.76%)
Aug 09, 2024	53.97	54.11	51.50	52.91	14,509,845	-2.03(-3.69%)
Aug 08, 2024	51.95	57.74	51.76	54.94	5,650,183	+4.25(+8.38%)
Aug 07, 2024	54.80	55.24	49.13	50.69	7,765,729	-3.67(-6.75%)
Aug 06, 2024	58.10	58.50	54.34	54.36	6,486,777	-2.45(-4.31%)
Aug 05, 2024	53.25	59.13	52.76	56.81	3,075,813	-0.77(-1.34%)
Aug 02, 2024	56.24	57.81	54.11	57.58	3,254,160	-1.80(-3.03%)

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.