RideNow Group, Inc. (RDNW) stock
RDNWNasdaqServices-Computer Programming ServicesFiscal year ends December 31
$5.10−0.17 (-3.23%)
Close on Oct 30, 2026Market cap $198.96MP/E –Yield –
Price history
RideNow share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.10
-3.23% on the day
52-week range
$3.20 – $8.55
-40.4% from the high
Change over 52 weeks
+47.8%
From $3.45 on Oct 30, 2025
Average volume
89,675
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.15 | $5.16 | $4.88 | $5.10 | -3.23% | 43,054 |
| Oct 29, 2026 | $5.45 | $5.73 | $5.24 | $5.27 | -1.68% | 48,901 |
| Oct 28, 2026 | $5.61 | $5.63 | $5.34 | $5.36 | -4.46% | 97,397 |
| Oct 27, 2026 | $5.19 | $5.69 | $5.08 | $5.61 | +10.43% | 42,684 |
| Oct 26, 2026 | $5.43 | $5.43 | $5.04 | $5.08 | -6.27% | 73,056 |
| Oct 23, 2026 | $5.18 | $5.44 | $5.10 | $5.42 | +4.63% | 57,459 |
| Oct 22, 2026 | $5.00 | $5.18 | $4.99 | $5.18 | +2.78% | 33,775 |
| Oct 21, 2026 | $4.96 | $5.07 | $4.95 | $5.04 | +2.23% | 26,019 |
| Oct 20, 2026 | $4.95 | $5.20 | $4.92 | $4.93 | +0.82% | 34,684 |
| Oct 19, 2026 | $4.86 | $4.97 | $4.80 | $4.89 | +1.66% | 29,752 |
| Oct 16, 2026 | $4.92 | $5.18 | $4.73 | $4.81 | -1.64% | 39,661 |
| Oct 15, 2026 | $4.91 | $5.00 | $4.76 | $4.89 | +0.62% | 28,359 |
| Oct 14, 2026 | $4.75 | $4.93 | $4.75 | $4.86 | +1.04% | 32,728 |
| Oct 13, 2026 | $5.05 | $5.06 | $4.79 | $4.81 | -4.75% | 47,106 |
| Oct 12, 2026 | $4.93 | $5.09 | $4.85 | $5.05 | +2.23% | 50,005 |
| Oct 9, 2026 | $4.95 | $4.98 | $4.83 | $4.94 | +2.70% | 28,882 |
| Oct 8, 2026 | $4.88 | $4.88 | $4.66 | $4.81 | -1.43% | 57,053 |
| Oct 7, 2026 | $4.82 | $4.90 | $4.52 | $4.88 | 0.00% | 56,540 |
| Oct 6, 2026 | $4.95 | $4.95 | $4.70 | $4.88 | -1.41% | 73,582 |
| Oct 5, 2026 | $5.33 | $5.33 | $4.89 | $4.95 | -7.99% | 116,099 |
| Oct 2, 2026 | $5.34 | $5.45 | $5.14 | $5.38 | +1.41% | 82,739 |
| Oct 1, 2026 | $5.44 | $5.61 | $5.11 | $5.31 | -3.55% | 81,856 |
| Sep 30, 2026 | $6.23 | $6.32 | $5.48 | $5.50 | -11.72% | 52,099 |
| Sep 29, 2026 | $6.24 | $6.35 | $6.12 | $6.23 | +0.48% | 26,792 |
| Sep 28, 2026 | $6.04 | $6.96 | $5.99 | $6.20 | +2.31% | 158,256 |
| Sep 25, 2026 | $6.13 | $6.21 | $5.98 | $6.06 | -0.33% | 34,104 |
| Sep 24, 2026 | $6.00 | $6.27 | $5.91 | $6.08 | +0.50% | 85,423 |
| Sep 23, 2026 | $6.11 | $6.22 | $5.89 | $6.05 | -1.63% | 54,501 |
| Sep 22, 2026 | $6.09 | $6.17 | $5.49 | $6.15 | +2.16% | 44,180 |
| Sep 21, 2026 | $5.62 | $6.04 | $5.53 | $6.02 | +6.74% | 78,960 |
| Sep 18, 2026 | $5.62 | $5.68 | $5.46 | $5.64 | -0.53% | 231,117 |
| Sep 17, 2026 | $5.79 | $5.86 | $5.54 | $5.67 | +0.53% | 41,547 |
| Sep 16, 2026 | $5.68 | $5.71 | $5.50 | $5.64 | +0.18% | 53,427 |
| Sep 15, 2026 | $5.62 | $5.67 | $5.51 | $5.63 | +0.18% | 43,688 |
| Sep 14, 2026 | $5.64 | $5.80 | $5.60 | $5.62 | -0.18% | 42,805 |
| Sep 11, 2026 | $5.60 | $5.75 | $5.60 | $5.63 | +1.08% | 47,513 |
| Sep 10, 2026 | $5.52 | $5.68 | $5.50 | $5.57 | +0.91% | 42,328 |
| Sep 9, 2026 | $5.65 | $5.70 | $5.51 | $5.52 | -2.47% | 32,121 |
| Sep 8, 2026 | $5.80 | $5.89 | $5.65 | $5.66 | -3.08% | 52,513 |
| Sep 4, 2026 | $5.84 | $5.96 | $5.80 | $5.84 | -0.17% | 35,721 |
| Sep 3, 2026 | $5.80 | $5.94 | $5.64 | $5.85 | +2.09% | 38,326 |
| Sep 2, 2026 | $5.61 | $5.83 | $5.61 | $5.73 | +3.06% | 66,013 |
| Sep 1, 2026 | $5.65 | $5.75 | $5.50 | $5.56 | -1.77% | 90,163 |
| Aug 31, 2026 | $5.68 | $5.88 | $5.38 | $5.66 | -0.18% | 136,898 |
| Aug 28, 2026 | $5.94 | $5.94 | $5.66 | $5.67 | -3.90% | 94,873 |
| Aug 27, 2026 | $5.92 | $6.09 | $5.85 | $5.90 | -0.34% | 46,006 |
| Aug 26, 2026 | $5.89 | $6.15 | $5.78 | $5.92 | -0.50% | 79,030 |
| Aug 25, 2026 | $5.98 | $6.33 | $5.88 | $5.95 | +0.34% | 68,928 |
| Aug 24, 2026 | $6.02 | $6.03 | $5.75 | $5.93 | -0.67% | 83,595 |
| Aug 21, 2026 | $6.16 | $6.16 | $5.85 | $5.97 | 0.00% | 68,682 |
| Aug 20, 2026 | $6.19 | $6.25 | $5.96 | $5.97 | -4.78% | 56,013 |
| Aug 19, 2026 | $6.24 | $6.50 | $6.15 | $6.27 | +0.16% | 60,505 |
| Aug 18, 2026 | $6.15 | $6.49 | $6.03 | $6.26 | +2.12% | 43,353 |
| Aug 17, 2026 | $6.30 | $6.50 | $6.12 | $6.13 | -3.46% | 61,812 |
| Aug 14, 2026 | $6.17 | $6.40 | $6.05 | $6.35 | +2.92% | 51,629 |
| Aug 13, 2026 | $6.35 | $6.35 | $6.06 | $6.17 | -2.99% | 132,567 |
| Aug 12, 2026 | $6.26 | $6.56 | $5.80 | $6.36 | -2.30% | 165,503 |
| Aug 11, 2026 | $6.40 | $6.58 | $6.30 | $6.51 | +1.24% | 42,510 |
| Aug 10, 2026 | $6.78 | $6.85 | $6.30 | $6.43 | -5.44% | 83,874 |
| Aug 7, 2026 | $6.84 | $6.92 | $6.64 | $6.80 | -0.44% | 52,883 |
| Aug 6, 2026 | $6.71 | $6.85 | $6.59 | $6.83 | +1.79% | 133,638 |
| Aug 5, 2026 | $6.82 | $6.82 | $6.51 | $6.71 | -1.90% | 35,067 |
| Aug 4, 2026 | $6.83 | $7.00 | $6.78 | $6.84 | +0.15% | 62,608 |
| Aug 3, 2026 | $6.20 | $6.94 | $6.19 | $6.83 | +10.52% | 67,793 |
| Jul 31, 2026 | $6.40 | $6.48 | $6.12 | $6.18 | -3.89% | 69,378 |
| Jul 30, 2026 | $6.63 | $6.78 | $6.37 | $6.43 | -3.02% | 67,412 |
| Jul 29, 2026 | $6.50 | $6.74 | $6.40 | $6.63 | +2.00% | 57,971 |
| Jul 28, 2026 | $6.51 | $6.83 | $6.35 | $6.50 | 0.00% | 125,020 |
| Jul 27, 2026 | $6.45 | $6.60 | $6.40 | $6.50 | +1.56% | 85,600 |
| Jul 24, 2026 | $6.39 | $6.51 | $6.25 | $6.40 | +0.16% | 61,085 |
| Jul 23, 2026 | $6.10 | $6.49 | $6.10 | $6.39 | +3.73% | 53,861 |
| Jul 22, 2026 | $6.10 | $6.21 | $6.01 | $6.16 | +0.98% | 45,641 |
| Jul 21, 2026 | $5.85 | $6.24 | $5.85 | $6.10 | +4.63% | 35,925 |
| Jul 20, 2026 | $6.01 | $6.05 | $5.72 | $5.83 | -1.85% | 47,047 |
| Jul 17, 2026 | $5.87 | $6.12 | $5.81 | $5.94 | +0.17% | 51,269 |
| Jul 16, 2026 | $5.93 | $6.41 | $5.80 | $5.93 | 0.00% | 30,341 |
| Jul 15, 2026 | $5.80 | $6.00 | $5.76 | $5.93 | +1.89% | 28,428 |
| Jul 14, 2026 | $6.14 | $6.14 | $5.76 | $5.82 | -2.18% | 66,803 |
| Jul 13, 2026 | $5.89 | $6.07 | $5.71 | $5.95 | +1.19% | 70,421 |
| Jul 10, 2026 | $5.94 | $6.02 | $5.83 | $5.88 | -1.34% | 54,238 |
| Jul 9, 2026 | $5.88 | $6.09 | $5.76 | $5.96 | +1.36% | 95,144 |
| Jul 8, 2026 | $5.90 | $6.11 | $5.82 | $5.88 | -1.51% | 147,541 |
| Jul 7, 2026 | $6.12 | $6.35 | $5.95 | $5.97 | -2.45% | 105,974 |
| Jul 6, 2026 | $6.40 | $6.40 | $6.06 | $6.12 | -4.38% | 144,676 |
| Jul 2, 2026 | $6.63 | $6.77 | $6.20 | $6.40 | -3.32% | 97,833 |
| Jul 1, 2026 | $6.62 | $6.86 | $6.35 | $6.62 | -0.60% | 107,653 |
| Jun 30, 2026 | $7.04 | $7.04 | $6.44 | $6.66 | -5.93% | 152,971 |
| Jun 29, 2026 | $6.99 | $7.18 | $6.71 | $7.08 | +1.29% | 129,240 |
| Jun 26, 2026 | $6.79 | $7.48 | $6.74 | $6.99 | +2.64% | 1,857,912 |
| Jun 25, 2026 | $6.45 | $6.83 | $6.19 | $6.81 | +5.91% | 120,569 |
| Jun 24, 2026 | $6.48 | $6.57 | $6.27 | $6.43 | 0.00% | 107,865 |
| Jun 23, 2026 | $6.47 | $6.70 | $6.42 | $6.43 | -1.00% | 87,446 |
| Jun 22, 2026 | $7.52 | $7.52 | $6.47 | $6.50 | -13.75% | 65,850 |
| Jun 18, 2026 | $7.50 | $7.59 | $7.23 | $7.53 | +1.62% | 96,964 |
| Jun 17, 2026 | $7.55 | $7.81 | $7.28 | $7.41 | -1.85% | 64,478 |
| Jun 16, 2026 | $7.81 | $7.96 | $7.50 | $7.55 | -3.33% | 64,339 |
| Jun 15, 2026 | $7.85 | $7.98 | $7.77 | $7.81 | -0.51% | 37,978 |
| Jun 12, 2026 | $7.76 | $7.96 | $7.45 | $7.85 | +1.03% | 33,301 |
| Jun 11, 2026 | $7.74 | $7.94 | $7.48 | $7.77 | +0.13% | 74,006 |
| Jun 10, 2026 | $7.27 | $7.81 | $7.27 | $7.76 | +7.03% | 64,296 |
| Jun 9, 2026 | $7.31 | $7.92 | $7.07 | $7.25 | +0.28% | 55,972 |
| Jun 8, 2026 | $7.39 | $7.75 | $7.09 | $7.23 | -0.96% | 93,645 |
| Jun 5, 2026 | $7.75 | $8.17 | $7.27 | $7.30 | -5.81% | 105,806 |
| Jun 4, 2026 | $7.71 | $8.07 | $7.10 | $7.75 | +0.65% | 107,257 |
| Jun 3, 2026 | $8.38 | $8.55 | $7.55 | $7.70 | -6.78% | 273,051 |
| Jun 2, 2026 | $8.18 | $8.32 | $8.06 | $8.26 | +1.04% | 111,979 |
| Jun 1, 2026 | $8.08 | $8.42 | $7.99 | $8.18 | +1.30% | 105,520 |
| May 29, 2026 | $8.13 | $8.17 | $7.95 | $8.07 | -0.37% | 69,851 |
| May 28, 2026 | $8.25 | $8.40 | $7.90 | $8.10 | -1.82% | 120,144 |
| May 27, 2026 | $8.17 | $8.49 | $8.10 | $8.25 | +1.73% | 97,021 |
| May 26, 2026 | $7.91 | $8.15 | $7.91 | $8.11 | +3.84% | 139,287 |
| May 22, 2026 | $7.84 | $8.10 | $7.72 | $7.81 | -1.01% | 113,370 |
| May 21, 2026 | $7.66 | $7.95 | $7.64 | $7.89 | +1.81% | 79,614 |
| May 20, 2026 | $7.53 | $7.91 | $7.53 | $7.75 | +1.97% | 35,844 |
| May 19, 2026 | $7.40 | $7.73 | $7.25 | $7.60 | +1.33% | 54,080 |
| May 18, 2026 | $8.10 | $8.10 | $7.38 | $7.50 | -5.18% | 66,034 |
| May 15, 2026 | $7.62 | $8.16 | $7.51 | $7.91 | -0.25% | 172,188 |
| May 14, 2026 | $7.82 | $8.07 | $7.60 | $7.93 | +0.51% | 67,436 |
| May 13, 2026 | $7.88 | $7.94 | $7.74 | $7.89 | +0.13% | 21,035 |
| May 12, 2026 | $7.87 | $8.04 | $7.61 | $7.88 | -0.38% | 25,045 |
| May 11, 2026 | $8.10 | $8.10 | $7.76 | $7.91 | -1.86% | 66,270 |
| May 8, 2026 | $7.19 | $8.22 | $7.19 | $8.06 | +11.48% | 76,780 |
| May 7, 2026 | $7.17 | $7.29 | $7.05 | $7.23 | +0.14% | 29,156 |
| May 6, 2026 | $7.23 | $7.35 | $7.09 | $7.22 | -0.82% | 46,989 |
| May 5, 2026 | $7.05 | $7.30 | $7.05 | $7.28 | +4.15% | 35,780 |
| May 4, 2026 | $7.23 | $7.35 | $6.97 | $6.99 | -3.45% | 41,232 |
| May 1, 2026 | $7.31 | $7.41 | $7.16 | $7.24 | -0.96% | 23,323 |
| Apr 30, 2026 | $7.17 | $7.45 | $6.87 | $7.31 | +0.69% | 62,754 |
| Apr 29, 2026 | $7.14 | $7.40 | $7.00 | $7.26 | +0.83% | 98,249 |
| Apr 28, 2026 | $6.76 | $7.33 | $6.70 | $7.20 | +5.73% | 192,263 |
| Apr 27, 2026 | $6.76 | $6.90 | $6.72 | $6.81 | -0.44% | 41,699 |
| Apr 24, 2026 | $6.78 | $7.06 | $6.73 | $6.84 | 0.00% | 50,878 |
| Apr 23, 2026 | $6.78 | $7.03 | $6.76 | $6.84 | -0.58% | 30,106 |
| Apr 22, 2026 | $6.76 | $6.92 | $6.46 | $6.88 | +2.08% | 39,395 |
| Apr 21, 2026 | $7.00 | $7.20 | $6.69 | $6.74 | -2.95% | 80,011 |
| Apr 20, 2026 | $6.40 | $7.09 | $6.40 | $6.95 | +7.51% | 215,109 |
| Apr 17, 2026 | $6.41 | $6.68 | $6.41 | $6.46 | +0.78% | 13,107 |
| Apr 16, 2026 | $6.50 | $6.61 | $6.38 | $6.41 | -1.38% | 21,488 |
| Apr 15, 2026 | $6.50 | $6.72 | $6.45 | $6.50 | -1.37% | 30,458 |
| Apr 14, 2026 | $6.54 | $6.75 | $6.51 | $6.59 | +0.92% | 39,951 |
| Apr 13, 2026 | $6.62 | $6.67 | $6.43 | $6.53 | -1.80% | 34,274 |
| Apr 10, 2026 | $6.72 | $6.88 | $6.51 | $6.65 | -1.19% | 25,871 |
| Apr 9, 2026 | $6.58 | $6.79 | $6.43 | $6.73 | +0.30% | 50,021 |
| Apr 8, 2026 | $6.71 | $7.10 | $6.69 | $6.71 | +6.17% | 72,401 |
| Apr 7, 2026 | $6.55 | $6.60 | $6.32 | $6.32 | -3.07% | 26,166 |
| Apr 6, 2026 | $6.71 | $7.03 | $6.38 | $6.52 | -3.83% | 23,769 |
| Apr 2, 2026 | $6.92 | $7.01 | $6.53 | $6.78 | -3.14% | 40,571 |
| Apr 1, 2026 | $7.05 | $7.19 | $6.93 | $7.00 | -0.85% | 64,268 |
| Mar 31, 2026 | $6.62 | $7.15 | $6.58 | $7.06 | +10.31% | 84,750 |
| Mar 30, 2026 | $6.30 | $6.82 | $6.30 | $6.40 | +1.11% | 96,033 |
| Mar 27, 2026 | $6.43 | $6.61 | $6.26 | $6.33 | -2.01% | 44,640 |
| Mar 26, 2026 | $6.59 | $6.73 | $6.26 | $6.46 | -2.71% | 44,745 |
| Mar 25, 2026 | $6.59 | $6.82 | $6.54 | $6.64 | +0.91% | 23,747 |
| Mar 24, 2026 | $6.20 | $6.62 | $6.20 | $6.58 | +4.61% | 48,998 |
| Mar 23, 2026 | $5.96 | $6.31 | $5.91 | $6.29 | +8.64% | 80,132 |
| Mar 20, 2026 | $6.13 | $6.13 | $5.62 | $5.79 | -5.55% | 94,612 |
| Mar 19, 2026 | $5.84 | $6.13 | $5.76 | $6.13 | +4.79% | 44,876 |
| Mar 18, 2026 | $5.95 | $6.02 | $5.82 | $5.85 | -1.68% | 53,433 |
| Mar 17, 2026 | $6.15 | $6.21 | $5.83 | $5.95 | -0.83% | 69,189 |
| Mar 16, 2026 | $6.12 | $6.46 | $5.89 | $6.00 | -0.83% | 64,624 |
| Mar 13, 2026 | $6.24 | $6.42 | $5.95 | $6.05 | -2.73% | 60,135 |
| Mar 12, 2026 | $5.99 | $6.74 | $5.99 | $6.22 | +3.84% | 57,316 |
| Mar 11, 2026 | $6.19 | $6.43 | $5.86 | $5.99 | -3.54% | 49,968 |
| Mar 10, 2026 | $6.43 | $7.08 | $6.08 | $6.21 | -7.31% | 175,632 |
| Mar 9, 2026 | $6.80 | $6.88 | $6.46 | $6.70 | +3.40% | 82,870 |
| Mar 6, 2026 | $6.65 | $7.00 | $6.42 | $6.48 | -4.28% | 45,152 |
| Mar 5, 2026 | $6.60 | $6.90 | $6.10 | $6.77 | +3.20% | 41,507 |
| Mar 4, 2026 | $6.75 | $7.00 | $6.56 | $6.56 | -2.96% | 21,608 |
| Mar 3, 2026 | $6.68 | $6.99 | $6.30 | $6.76 | -0.29% | 70,117 |
| Mar 2, 2026 | $6.35 | $6.90 | $5.65 | $6.78 | +4.63% | 49,825 |
| Feb 27, 2026 | $6.34 | $6.54 | $6.00 | $6.48 | +1.73% | 58,889 |
| Feb 26, 2026 | $6.33 | $6.40 | $6.21 | $6.37 | +1.59% | 26,075 |
| Feb 25, 2026 | $6.36 | $6.41 | $6.27 | $6.27 | -1.26% | 18,042 |
| Feb 24, 2026 | $6.47 | $6.55 | $6.35 | $6.35 | -1.40% | 15,649 |
| Feb 23, 2026 | $6.90 | $6.90 | $6.17 | $6.44 | -7.47% | 74,981 |
| Feb 20, 2026 | $6.86 | $7.17 | $6.73 | $6.96 | +1.02% | 88,085 |
| Feb 19, 2026 | $6.39 | $6.90 | $6.29 | $6.89 | +8.16% | 101,842 |
| Feb 18, 2026 | $6.21 | $6.52 | $6.21 | $6.37 | +2.08% | 53,261 |
| Feb 17, 2026 | $6.24 | $6.68 | $6.11 | $6.24 | +0.32% | 67,584 |
| Feb 13, 2026 | $5.88 | $6.43 | $5.83 | $6.22 | +5.78% | 79,333 |
| Feb 12, 2026 | $5.87 | $5.94 | $5.63 | $5.88 | +0.86% | 79,330 |
| Feb 11, 2026 | $5.96 | $5.96 | $5.74 | $5.83 | -1.35% | 23,781 |
| Feb 10, 2026 | $5.73 | $6.00 | $5.72 | $5.91 | +2.96% | 57,401 |
| Feb 9, 2026 | $5.68 | $5.80 | $5.54 | $5.74 | +1.06% | 54,588 |
| Feb 6, 2026 | $5.37 | $5.80 | $5.37 | $5.68 | +5.77% | 101,589 |
| Feb 5, 2026 | $5.53 | $5.62 | $5.36 | $5.37 | -3.42% | 47,768 |
| Feb 4, 2026 | $5.69 | $5.69 | $5.52 | $5.56 | -0.36% | 23,616 |
| Feb 3, 2026 | $5.18 | $5.81 | $5.03 | $5.58 | +7.72% | 53,420 |
| Feb 2, 2026 | $4.79 | $5.45 | $4.79 | $5.18 | +5.50% | 20,085 |
| Jan 30, 2026 | $4.88 | $5.25 | $4.68 | $4.91 | -0.20% | 39,720 |
| Jan 29, 2026 | $5.57 | $5.57 | $4.74 | $4.92 | -12.14% | 42,908 |
| Jan 28, 2026 | $5.50 | $5.67 | $5.22 | $5.60 | +1.45% | 22,999 |
| Jan 27, 2026 | $5.47 | $5.54 | $5.38 | $5.52 | 0.00% | 21,777 |
| Jan 26, 2026 | $5.37 | $5.56 | $5.37 | $5.52 | +0.18% | 24,289 |
| Jan 23, 2026 | $5.47 | $5.63 | $5.28 | $5.51 | -0.18% | 35,746 |
| Jan 22, 2026 | $5.51 | $5.80 | $5.51 | $5.52 | +0.55% | 28,611 |
| Jan 21, 2026 | $5.79 | $6.04 | $5.42 | $5.49 | -4.69% | 10,254 |
| Jan 20, 2026 | $5.88 | $5.88 | $5.63 | $5.76 | -3.36% | 20,566 |
| Jan 16, 2026 | $5.97 | $6.08 | $5.82 | $5.96 | +0.51% | 46,812 |
| Jan 15, 2026 | $5.92 | $6.02 | $5.91 | $5.93 | +0.34% | 9,881 |
| Jan 14, 2026 | $6.08 | $6.08 | $5.91 | $5.91 | -2.64% | 32,169 |
| Jan 13, 2026 | $6.02 | $6.15 | $5.97 | $6.07 | +1.51% | 29,402 |
| Jan 12, 2026 | $5.78 | $6.04 | $5.68 | $5.98 | +1.01% | 29,617 |
| Jan 9, 2026 | $6.00 | $6.05 | $5.89 | $5.92 | -1.33% | 7,420 |
| Jan 8, 2026 | $5.99 | $6.10 | $5.89 | $6.00 | +1.18% | 34,172 |
| Jan 7, 2026 | $5.93 | $5.93 | $5.78 | $5.93 | +0.08% | 9,771 |
| Jan 6, 2026 | $6.02 | $6.10 | $5.80 | $5.93 | -1.09% | 38,649 |
| Jan 5, 2026 | $6.03 | $6.31 | $5.78 | $5.99 | +0.67% | 35,794 |
| Jan 2, 2026 | $5.58 | $5.98 | $5.44 | $5.95 | +7.79% | 21,444 |
| Dec 31, 2025 | $5.41 | $5.53 | $5.31 | $5.52 | +2.13% | 31,355 |
| Dec 30, 2025 | $5.38 | $5.44 | $5.30 | $5.41 | +0.28% | 20,763 |
| Dec 29, 2025 | $5.40 | $5.46 | $5.29 | $5.39 | -1.28% | 27,175 |
| Dec 26, 2025 | $5.38 | $5.48 | $5.22 | $5.46 | +2.25% | 29,067 |
| Dec 24, 2025 | $5.37 | $5.44 | $5.33 | $5.34 | -1.66% | 15,974 |
| Dec 23, 2025 | $5.24 | $5.43 | $5.18 | $5.43 | +2.65% | 35,143 |
| Dec 22, 2025 | $5.67 | $5.67 | $5.21 | $5.29 | -6.37% | 66,835 |
| Dec 19, 2025 | $6.16 | $6.28 | $5.48 | $5.65 | -8.28% | 99,691 |
| Dec 18, 2025 | $6.40 | $6.58 | $6.05 | $6.16 | -2.99% | 131,934 |
| Dec 17, 2025 | $6.00 | $6.50 | $5.99 | $6.35 | +5.83% | 91,294 |
| Dec 16, 2025 | $5.77 | $6.05 | $5.65 | $6.00 | +5.26% | 84,447 |
| Dec 15, 2025 | $5.78 | $5.78 | $5.64 | $5.70 | -0.18% | 46,975 |
| Dec 12, 2025 | $5.63 | $5.78 | $5.19 | $5.71 | +1.42% | 67,810 |
| Dec 11, 2025 | $5.57 | $5.70 | $5.44 | $5.63 | +0.90% | 47,449 |
| Dec 10, 2025 | $5.67 | $5.75 | $5.54 | $5.58 | -1.76% | 101,089 |
| Dec 9, 2025 | $5.38 | $5.71 | $5.38 | $5.68 | +4.41% | 38,939 |
| Dec 8, 2025 | $5.64 | $5.74 | $5.33 | $5.44 | -2.86% | 42,375 |
| Dec 5, 2025 | $5.45 | $5.60 | $5.31 | $5.60 | +4.87% | 52,436 |
| Dec 4, 2025 | $5.10 | $5.45 | $5.06 | $5.34 | +3.69% | 56,054 |
| Dec 3, 2025 | $5.00 | $5.18 | $4.91 | $5.15 | +2.18% | 51,241 |
| Dec 2, 2025 | $4.84 | $5.20 | $4.84 | $5.04 | +1.20% | 90,488 |
| Dec 1, 2025 | $4.90 | $5.19 | $4.90 | $4.98 | -0.60% | 72,814 |
| Nov 28, 2025 | $5.09 | $5.20 | $4.95 | $5.01 | -0.99% | 30,118 |
| Nov 26, 2025 | $5.14 | $5.34 | $5.05 | $5.06 | -2.32% | 66,356 |
| Nov 25, 2025 | $5.24 | $5.35 | $5.13 | $5.18 | -0.96% | 33,804 |
| Nov 24, 2025 | $5.30 | $5.46 | $5.22 | $5.23 | -1.88% | 32,027 |
| Nov 21, 2025 | $5.34 | $5.48 | $5.20 | $5.33 | +0.38% | 41,447 |
| Nov 20, 2025 | $5.20 | $5.52 | $5.02 | $5.31 | +2.31% | 35,453 |
| Nov 19, 2025 | $5.30 | $5.30 | $5.06 | $5.19 | -1.14% | 32,684 |
| Nov 18, 2025 | $5.25 | $5.34 | $5.19 | $5.25 | -0.94% | 25,768 |
| Nov 17, 2025 | $5.34 | $5.34 | $5.08 | $5.30 | -0.38% | 78,480 |
| Nov 14, 2025 | $5.27 | $5.49 | $5.10 | $5.32 | -3.10% | 105,684 |
| Nov 13, 2025 | $5.27 | $5.55 | $5.25 | $5.49 | +3.00% | 99,119 |
| Nov 12, 2025 | $5.14 | $5.70 | $5.01 | $5.33 | +4.51% | 210,974 |
| Nov 11, 2025 | $4.97 | $5.13 | $4.67 | $5.10 | +4.08% | 96,525 |
| Nov 10, 2025 | $4.52 | $4.96 | $4.37 | $4.90 | +11.36% | 79,088 |
| Nov 7, 2025 | $4.08 | $4.44 | $4.08 | $4.40 | +7.32% | 58,271 |
| Nov 6, 2025 | $4.13 | $4.22 | $3.90 | $4.10 | -0.97% | 55,484 |
| Nov 5, 2025 | $4.00 | $4.50 | $3.85 | $4.14 | +23.95% | 133,713 |
| Nov 4, 2025 | $3.20 | $3.53 | $3.20 | $3.34 | +1.83% | 25,577 |
| Nov 3, 2025 | $3.43 | $3.43 | $3.21 | $3.28 | -3.53% | 24,742 |
| Oct 31, 2025 | $3.43 | $3.50 | $3.40 | $3.40 | -1.45% | 9,635 |
| Oct 30, 2025 | $3.48 | $3.52 | $3.37 | $3.45 | +0.29% | 8,086 |
| Oct 29, 2025 | $3.59 | $3.84 | $3.41 | $3.44 | -4.97% | 7,744 |
| Oct 28, 2025 | $3.61 | $3.85 | $3.57 | $3.62 | -1.90% | 32,158 |
| Oct 27, 2025 | $3.69 | $3.96 | $3.51 | $3.69 | +2.79% | 23,890 |
| Oct 24, 2025 | $3.55 | $3.75 | $3.52 | $3.59 | +1.70% | 25,011 |
| Oct 23, 2025 | $3.54 | $3.61 | $3.47 | $3.53 | +3.22% | 22,286 |
| Oct 22, 2025 | $3.55 | $3.70 | $3.33 | $3.42 | -3.66% | 28,861 |
| Oct 21, 2025 | $3.52 | $3.63 | $3.50 | $3.55 | -0.56% | 12,370 |
| Oct 20, 2025 | $3.21 | $3.80 | $3.21 | $3.57 | – | 29,203 |
Seasonality
RDNW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -4.7% | -3.6% | -9.0% | 2.4% | 11.3% | 5.5% | 11.9% | 16.1% | -0.1% | -7.7% | -1.4% | -5.2% |
| Months up | 3 of 9 | 3 of 9 | 3 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -11.1% | 32.0% | 9.0% | 3.5% | 10.4% | -17.5% | -7.2% | -8.4% | -2.8% | -7.3% | ||
| 2025 | -19.9% | -3.2% | -33.0% | -10.3% | -37.5% | 46.2% | -8.7% | 83.4% | 13.7% | -22.7% | 47.4% | 10.2% |
| 2024 | -18.1% | 13.8% | -14.9% | -20.1% | 10.9% | -28.3% | 0.5% | 8.5% | 7.2% | 5.2% | 35.5% | -20.5% |
| 2023 | 30.0% | 8.1% | -33.3% | 12.2% | 60.6% | 13.2% | -16.9% | -35.7% | -7.1% | 3.9% | -8.2% | 39.1% |
| 2022 | -14.4% | -19.4% | 19.4% | -41.1% | -21.1% | -7.5% | 13.5% | 30.8% | -22.6% | -3.3% | -53.4% | -15.2% |
| 2021 | 21.8% | -1.8% | 21.4% | -12.8% | 5.7% | 0.1% | 0.1% | -14.9% | 13.1% | 0.1% | 1.1% | 5.2% |
| 2020 | -38.1% | -32.9% | -38.9% | 73.5% | 9.6% | 21.6% | 124.9% | 71.0% | -28.4% | 46.3% | -13.6% | -10.3% |
| 2019 | 19.1% | -20.9% | -2.6% | -1.0% | -9.8% | 1.6% | 4.2% | -21.8% | -20.8% | -3.5% | -55.6% | -33.4% |
| 2018 | -11.5% | -7.8% | -2.4% | 22.5% | -8.5% | 26.7% | 0.9% | 44.5% | 22.3% | -46.4% | 13.9% | -15.9% |
| 2017 | -14.6% | -2.9% | 92.6% | -0.8% | 7.7% | 3.6% | 24.1% | -49.3% | 20.6% | -5.5% |