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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $5.43 | $5.73 | $4.88 | $5.10 | -5.90% | 305,092 |
| Oct 19, 2026 | $4.86 | $5.44 | $4.80 | $5.42 | +12.68% | 181,689 |
| Oct 12, 2026 | $4.93 | $5.18 | $4.73 | $4.81 | -2.63% | 197,859 |
| Oct 5, 2026 | $5.33 | $5.33 | $4.52 | $4.94 | -8.18% | 332,156 |
| Sep 28, 2026 | $6.04 | $6.96 | $5.11 | $5.38 | -11.22% | 401,742 |
| Sep 21, 2026 | $5.62 | $6.27 | $5.49 | $6.06 | +7.45% | 297,168 |
| Sep 14, 2026 | $5.64 | $5.86 | $5.46 | $5.64 | +0.18% | 412,584 |
| Sep 8, 2026 | $5.80 | $5.89 | $5.50 | $5.63 | -3.60% | 174,475 |
| Aug 31, 2026 | $5.68 | $5.96 | $5.38 | $5.84 | +3.00% | 367,121 |
| Aug 24, 2026 | $6.02 | $6.33 | $5.66 | $5.67 | -5.03% | 372,432 |
| Aug 17, 2026 | $6.30 | $6.50 | $5.85 | $5.97 | -5.98% | 290,365 |
| Aug 10, 2026 | $6.78 | $6.85 | $5.80 | $6.35 | -6.62% | 476,083 |
| Aug 3, 2026 | $6.20 | $7.00 | $6.19 | $6.80 | +10.03% | 351,989 |
| Jul 27, 2026 | $6.45 | $6.83 | $6.12 | $6.18 | -3.44% | 405,381 |
| Jul 20, 2026 | $6.01 | $6.51 | $5.72 | $6.40 | +7.74% | 243,559 |
| Jul 13, 2026 | $5.89 | $6.41 | $5.71 | $5.94 | +1.02% | 247,262 |
| Jul 6, 2026 | $6.40 | $6.40 | $5.76 | $5.88 | -8.13% | 547,573 |
| Jun 29, 2026 | $6.99 | $7.18 | $6.20 | $6.40 | -8.44% | 487,697 |
| Jun 22, 2026 | $7.52 | $7.52 | $6.19 | $6.99 | -7.17% | 2,239,642 |
| Jun 15, 2026 | $7.85 | $7.98 | $7.23 | $7.53 | -4.08% | 263,759 |
| Jun 8, 2026 | $7.39 | $7.96 | $7.07 | $7.85 | +7.53% | 321,220 |
| Jun 1, 2026 | $8.08 | $8.55 | $7.10 | $7.30 | -9.54% | 703,613 |
| May 26, 2026 | $7.91 | $8.49 | $7.90 | $8.07 | +3.33% | 426,303 |
| May 18, 2026 | $8.10 | $8.10 | $7.25 | $7.81 | -1.26% | 348,942 |
| May 11, 2026 | $8.10 | $8.16 | $7.51 | $7.91 | -1.86% | 351,974 |
| May 4, 2026 | $7.23 | $8.22 | $6.97 | $8.06 | +11.33% | 229,937 |
| Apr 27, 2026 | $6.76 | $7.45 | $6.70 | $7.24 | +5.85% | 418,288 |
| Apr 20, 2026 | $6.40 | $7.20 | $6.40 | $6.84 | +5.88% | 415,499 |
| Apr 13, 2026 | $6.62 | $6.75 | $6.38 | $6.46 | -2.86% | 139,278 |
| Apr 6, 2026 | $6.71 | $7.10 | $6.32 | $6.65 | -1.92% | 198,228 |
| Mar 30, 2026 | $6.30 | $7.19 | $6.30 | $6.78 | +7.11% | 285,622 |
| Mar 23, 2026 | $5.96 | $6.82 | $5.91 | $6.33 | +9.33% | 242,262 |
| Mar 16, 2026 | $6.12 | $6.46 | $5.62 | $5.79 | -4.30% | 326,734 |
| Mar 9, 2026 | $6.80 | $7.08 | $5.86 | $6.05 | -6.64% | 425,921 |
| Mar 2, 2026 | $6.35 | $7.00 | $5.65 | $6.48 | 0.00% | 228,209 |
| Feb 23, 2026 | $6.90 | $6.90 | $6.00 | $6.48 | -6.90% | 193,636 |
| Feb 17, 2026 | $6.24 | $7.17 | $6.11 | $6.96 | +11.90% | 310,772 |
| Feb 9, 2026 | $5.68 | $6.43 | $5.54 | $6.22 | +9.51% | 294,433 |
| Feb 2, 2026 | $4.79 | $5.81 | $4.79 | $5.68 | +15.68% | 246,478 |
| Jan 26, 2026 | $5.37 | $5.67 | $4.68 | $4.91 | -10.89% | 151,693 |
| Jan 20, 2026 | $5.88 | $6.04 | $5.28 | $5.51 | -7.55% | 95,177 |
| Jan 12, 2026 | $5.78 | $6.15 | $5.68 | $5.96 | +0.68% | 147,881 |
| Jan 5, 2026 | $6.03 | $6.31 | $5.78 | $5.92 | -0.50% | 125,806 |
| Dec 29, 2025 | $5.40 | $5.98 | $5.29 | $5.95 | +8.97% | 100,737 |
| Dec 22, 2025 | $5.67 | $5.67 | $5.18 | $5.46 | -3.36% | 147,019 |
| Dec 15, 2025 | $5.78 | $6.58 | $5.48 | $5.65 | -1.05% | 454,341 |
| Dec 8, 2025 | $5.64 | $5.78 | $5.19 | $5.71 | +1.96% | 297,662 |
| Dec 1, 2025 | $4.90 | $5.60 | $4.84 | $5.60 | +11.78% | 323,033 |
| Nov 24, 2025 | $5.30 | $5.46 | $4.95 | $5.01 | -6.00% | 162,305 |
| Nov 17, 2025 | $5.34 | $5.52 | $5.02 | $5.33 | +0.19% | 213,832 |
| Nov 10, 2025 | $4.52 | $5.70 | $4.37 | $5.32 | +20.91% | 591,390 |
| Nov 3, 2025 | $3.43 | $4.50 | $3.20 | $4.40 | +29.41% | 297,787 |
| Oct 27, 2025 | $3.69 | $3.96 | $3.37 | $3.40 | -5.29% | 81,513 |
| Oct 20, 2025 | $3.21 | $3.80 | $3.21 | $3.59 | +10.46% | 117,731 |
| Oct 13, 2025 | $3.59 | $3.92 | $3.25 | $3.25 | -5.25% | 156,389 |
| Oct 6, 2025 | $4.46 | $4.46 | $3.38 | $3.43 | -20.60% | 216,638 |
| Sep 29, 2025 | $4.55 | $4.59 | $4.21 | $4.32 | -3.57% | 101,364 |
| Sep 22, 2025 | $4.47 | $4.70 | $4.08 | $4.48 | +1.13% | 230,723 |
| Sep 15, 2025 | $4.11 | $4.60 | $4.06 | $4.43 | +7.79% | 245,605 |
| Sep 8, 2025 | $3.99 | $4.41 | $3.79 | $4.11 | +4.31% | 313,221 |
| Sep 2, 2025 | $3.74 | $4.15 | $3.48 | $3.94 | +1.81% | 332,931 |
| Aug 25, 2025 | $3.81 | $3.90 | $3.28 | $3.87 | +1.57% | 530,521 |
| Aug 18, 2025 | $3.06 | $3.89 | $2.98 | $3.81 | +28.72% | 867,943 |
| Aug 11, 2025 | $2.01 | $3.50 | $1.99 | $2.96 | +48.00% | 41,364,080 |
| Aug 4, 2025 | $2.12 | $2.37 | $1.92 | $2.00 | -4.31% | 218,772 |
| Jul 28, 2025 | $2.45 | $2.56 | $2.00 | $2.09 | -13.28% | 157,795 |
| Jul 21, 2025 | $2.50 | $2.65 | $2.32 | $2.41 | -3.21% | 205,516 |
| Jul 14, 2025 | $2.61 | $2.88 | $2.46 | $2.49 | -4.60% | 295,854 |
| Jul 7, 2025 | $2.49 | $2.83 | $2.49 | $2.61 | +4.40% | 474,699 |
| Jun 30, 2025 | $2.19 | $2.60 | $2.12 | $2.50 | +16.82% | 244,353 |
| Jun 23, 2025 | $2.04 | $2.43 | $2.03 | $2.14 | +3.38% | 2,505,840 |
| Jun 16, 2025 | $1.98 | $2.14 | $1.91 | $2.07 | +6.70% | 395,010 |
| Jun 9, 2025 | $1.82 | $2.61 | $1.80 | $1.94 | +8.38% | 1,077,938 |
| Jun 2, 2025 | $1.57 | $1.81 | $1.46 | $1.79 | +13.29% | 692,456 |
| May 27, 2025 | $1.83 | $1.86 | $1.56 | $1.58 | -11.73% | 606,428 |
| May 19, 2025 | $2.19 | $2.36 | $1.73 | $1.79 | -19.73% | 980,863 |
| May 12, 2025 | $2.41 | $2.68 | $2.21 | $2.23 | -0.89% | 784,011 |
| May 5, 2025 | $2.75 | $2.84 | $2.06 | $2.25 | -16.67% | 601,716 |
| Apr 28, 2025 | $2.39 | $2.77 | $2.28 | $2.70 | +12.50% | 462,156 |
| Apr 21, 2025 | $2.29 | $2.57 | $2.25 | $2.40 | +1.27% | 434,437 |
| Apr 14, 2025 | $2.80 | $2.80 | $2.32 | $2.37 | -12.87% | 506,575 |
| Apr 7, 2025 | $2.33 | $2.86 | $1.95 | $2.72 | +19.82% | 1,038,070 |
| Mar 31, 2025 | $2.79 | $3.04 | $2.16 | $2.27 | -19.22% | 829,452 |
| Mar 24, 2025 | $3.43 | $3.65 | $2.80 | $2.81 | -15.62% | 528,310 |
| Mar 17, 2025 | $3.51 | $4.01 | $3.33 | $3.33 | -5.93% | 590,155 |
| Mar 10, 2025 | $4.07 | $4.10 | $3.36 | $3.54 | -14.70% | 718,500 |
| Mar 3, 2025 | $4.27 | $4.27 | $3.78 | $4.15 | -1.43% | 491,009 |
| Feb 24, 2025 | $4.01 | $4.42 | $3.99 | $4.21 | +5.25% | 390,173 |
| Feb 18, 2025 | $4.22 | $4.35 | $4.00 | $4.00 | -5.44% | 341,941 |
| Feb 10, 2025 | $4.32 | $4.53 | $4.07 | $4.23 | -0.47% | 367,842 |
| Feb 3, 2025 | $4.15 | $4.49 | $4.06 | $4.25 | -2.30% | 331,446 |
| Jan 27, 2025 | $4.69 | $4.82 | $4.29 | $4.35 | -9.19% | 216,235 |
| Jan 21, 2025 | $4.25 | $4.87 | $4.05 | $4.79 | +12.71% | 483,594 |
| Jan 13, 2025 | $4.69 | $4.87 | $4.22 | $4.25 | -10.15% | 507,710 |
| Jan 6, 2025 | $5.30 | $5.46 | $4.57 | $4.73 | -10.75% | 335,205 |
| Dec 30, 2024 | $5.47 | $5.78 | $5.12 | $5.30 | -3.28% | 317,285 |
| Dec 23, 2024 | $5.18 | $6.00 | $5.00 | $5.48 | +5.59% | 443,351 |
| Dec 16, 2024 | $5.69 | $5.94 | $4.82 | $5.19 | -9.82% | 937,379 |
| Dec 9, 2024 | $6.30 | $6.95 | $5.65 | $5.76 | -9.51% | 637,865 |
| Dec 2, 2024 | $6.90 | $6.90 | $6.02 | $6.36 | -6.88% | 653,628 |
| Nov 25, 2024 | $6.15 | $7.06 | $5.45 | $6.83 | +7.90% | 686,271 |
| Nov 18, 2024 | $5.27 | $6.50 | $5.27 | $6.33 | +15.30% | 1,374,929 |
| Nov 11, 2024 | $5.90 | $5.95 | $4.62 | $5.49 | -4.19% | 610,656 |
| Nov 4, 2024 | $5.16 | $6.00 | $4.96 | $5.73 | +11.05% | 484,735 |
| Oct 28, 2024 | $5.24 | $5.60 | $5.02 | $5.16 | 0.00% | 350,417 |
| Oct 21, 2024 | $5.22 | $5.26 | $4.64 | $5.16 | -1.15% | 292,346 |
| Oct 14, 2024 | $5.17 | $6.03 | $5.11 | $5.22 | +1.56% | 643,981 |
| Oct 7, 2024 | $4.96 | $5.18 | $4.59 | $5.14 | +3.63% | 234,259 |
| Sep 30, 2024 | $4.82 | $5.18 | $4.10 | $4.96 | +2.90% | 548,362 |
| Sep 23, 2024 | $4.59 | $4.82 | $4.15 | $4.82 | +4.56% | 239,533 |
| Sep 16, 2024 | $4.26 | $4.93 | $4.06 | $4.61 | +8.22% | 610,891 |
| Sep 9, 2024 | $3.75 | $4.48 | $3.75 | $4.26 | +15.45% | 339,119 |
| Sep 3, 2024 | $4.44 | $4.54 | $3.54 | $3.69 | -17.45% | 325,710 |
| Aug 26, 2024 | $4.75 | $4.92 | $4.34 | $4.47 | -5.80% | 267,586 |
| Aug 19, 2024 | $3.96 | $4.79 | $3.74 | $4.75 | +18.03% | 534,764 |
| Aug 12, 2024 | $3.42 | $4.20 | $3.28 | $4.02 | +17.20% | 672,032 |
| Aug 5, 2024 | $3.60 | $4.09 | $3.13 | $3.43 | -10.68% | 1,451,038 |
| Jul 29, 2024 | $4.35 | $4.39 | $3.67 | $3.84 | -10.49% | 691,483 |
| Jul 22, 2024 | $4.17 | $4.39 | $3.94 | $4.29 | +3.87% | 650,982 |
| Jul 15, 2024 | $4.34 | $5.03 | $4.10 | $4.13 | -4.07% | 1,139,393 |
| Jul 8, 2024 | $3.76 | $5.07 | $3.32 | $4.31 | +13.89% | 3,702,521 |
| Jul 1, 2024 | $4.04 | $4.20 | $3.61 | $3.78 | -7.80% | 1,383,623 |
| Jun 24, 2024 | $4.69 | $4.74 | $4.00 | $4.10 | -7.97% | 3,251,267 |
| Jun 17, 2024 | $5.20 | $5.31 | $4.33 | $4.46 | -14.00% | 974,025 |
| Jun 10, 2024 | $5.48 | $5.74 | $5.00 | $5.18 | -6.33% | 593,706 |
| Jun 3, 2024 | $5.82 | $5.88 | $5.46 | $5.53 | -3.32% | 381,476 |
| May 28, 2024 | $5.92 | $6.02 | $5.38 | $5.72 | -3.21% | 398,994 |
| May 20, 2024 | $6.42 | $6.49 | $5.73 | $5.91 | -7.94% | 405,400 |
| May 13, 2024 | $5.77 | $6.70 | $5.77 | $6.42 | +10.88% | 476,977 |
| May 6, 2024 | $5.32 | $6.37 | $4.87 | $5.79 | +11.13% | 813,030 |
| Apr 29, 2024 | $4.85 | $5.43 | $4.85 | $5.21 | +6.76% | 644,979 |
| Apr 22, 2024 | $5.13 | $5.44 | $4.82 | $4.88 | -5.24% | 840,049 |
| Apr 15, 2024 | $5.65 | $5.77 | $5.11 | $5.15 | -8.85% | 518,273 |
| Apr 8, 2024 | $5.88 | $6.02 | $5.54 | $5.65 | -4.40% | 504,827 |
| Apr 1, 2024 | $6.38 | $6.54 | $5.91 | $5.91 | -8.51% | 466,705 |
| Mar 25, 2024 | $6.02 | $6.65 | $5.88 | $6.46 | +6.95% | 369,906 |
| Mar 18, 2024 | $5.45 | $6.14 | $5.30 | $6.04 | +14.39% | 1,002,428 |
| Mar 11, 2024 | $7.47 | $7.69 | $4.89 | $5.28 | -30.34% | 2,922,358 |
| Mar 4, 2024 | $7.87 | $7.99 | $7.05 | $7.58 | -3.68% | 570,345 |
| Feb 26, 2024 | $7.51 | $8.17 | $7.27 | $7.87 | +5.50% | 573,660 |
| Feb 20, 2024 | $7.41 | $7.71 | $7.00 | $7.46 | +2.47% | 389,539 |
| Feb 12, 2024 | $6.48 | $7.70 | $6.30 | $7.28 | +12.35% | 795,197 |
| Feb 5, 2024 | $6.75 | $6.96 | $6.16 | $6.48 | -5.12% | 720,408 |
| Jan 29, 2024 | $7.43 | $7.43 | $6.43 | $6.83 | -7.33% | 537,966 |
| Jan 22, 2024 | $6.89 | $7.71 | $6.89 | $7.37 | +6.97% | 506,670 |
| Jan 16, 2024 | $6.66 | $6.94 | $6.13 | $6.89 | +3.14% | 553,202 |
| Jan 8, 2024 | $7.99 | $8.31 | $6.33 | $6.68 | -17.84% | 814,430 |
| Jan 2, 2024 | $8.01 | $8.19 | $7.28 | $8.13 | -0.12% | 611,758 |
| Dec 26, 2023 | $8.47 | $8.51 | $7.63 | $8.14 | -4.01% | 792,965 |
| Dec 18, 2023 | $8.00 | $8.84 | $7.76 | $8.48 | +8.86% | 1,779,341 |
| Dec 11, 2023 | $5.47 | $8.20 | $5.29 | $7.79 | +42.15% | 3,716,772 |
| Dec 4, 2023 | $5.99 | $6.15 | $5.30 | $5.48 | -9.12% | 1,466,402 |
| Nov 27, 2023 | $6.01 | $6.40 | $5.75 | $6.03 | -1.63% | 958,349 |
| Nov 20, 2023 | $6.30 | $6.36 | $5.84 | $6.13 | -1.61% | 890,403 |
| Nov 13, 2023 | $5.66 | $6.30 | $5.58 | $6.23 | +9.30% | 1,807,663 |
| Nov 6, 2023 | $6.55 | $6.77 | $5.51 | $5.70 | -12.71% | 1,997,475 |
| Oct 30, 2023 | $6.01 | $6.69 | $5.73 | $6.53 | +8.83% | 2,233,301 |
| Oct 23, 2023 | $6.79 | $7.22 | $5.88 | $6.00 | -12.79% | 385,933 |
| Oct 16, 2023 | $6.36 | $7.01 | $6.05 | $6.88 | +10.43% | 428,049 |
| Oct 9, 2023 | $5.49 | $6.40 | $5.40 | $6.23 | +12.25% | 797,983 |
| Oct 2, 2023 | $6.07 | $6.07 | $5.10 | $5.55 | -9.46% | 946,971 |
| Sep 25, 2023 | $5.61 | $6.30 | $5.50 | $6.13 | +7.17% | 618,798 |
| Sep 18, 2023 | $5.77 | $6.20 | $5.50 | $5.72 | -1.21% | 575,618 |
| Sep 11, 2023 | $6.35 | $6.67 | $5.75 | $5.79 | -8.10% | 562,246 |
| Sep 5, 2023 | $7.55 | $7.69 | $6.16 | $6.30 | -17.11% | 606,305 |
| Aug 28, 2023 | $5.81 | $7.66 | $5.71 | $7.60 | +31.03% | 859,656 |
| Aug 21, 2023 | $5.98 | $6.09 | $5.38 | $5.80 | -3.65% | 744,445 |
| Aug 14, 2023 | $7.38 | $7.50 | $5.74 | $6.02 | -19.30% | 1,380,740 |
| Aug 7, 2023 | $11.15 | $11.15 | $7.37 | $7.46 | -33.39% | 2,611,376 |
| Jul 31, 2023 | $10.25 | $12.03 | $10.18 | $11.20 | +7.07% | 1,031,813 |
| Jul 24, 2023 | $9.48 | $10.98 | $8.71 | $10.46 | +11.28% | 1,233,643 |
| Jul 17, 2023 | $10.18 | $10.61 | $9.29 | $9.40 | -6.93% | 761,432 |
| Jul 10, 2023 | $11.03 | $11.17 | $9.82 | $10.10 | -8.35% | 936,942 |
| Jul 3, 2023 | $12.50 | $12.50 | $10.73 | $11.02 | -10.84% | 466,628 |
| Jun 26, 2023 | $10.70 | $12.85 | $9.90 | $12.36 | +13.50% | 1,392,253 |
| Jun 20, 2023 | $9.86 | $12.40 | $9.60 | $10.89 | +5.32% | 2,603,167 |
| Jun 12, 2023 | $12.01 | $12.44 | $9.16 | $10.34 | -13.69% | 1,389,488 |
| Jun 5, 2023 | $12.61 | $13.52 | $10.88 | $11.98 | -1.96% | 1,133,504 |
| May 30, 2023 | $11.29 | $12.44 | $10.45 | $12.22 | +14.10% | 921,671 |
| May 22, 2023 | $10.29 | $11.77 | $9.51 | $10.71 | +6.14% | 1,105,636 |
| May 15, 2023 | $9.15 | $10.42 | $8.24 | $10.09 | +14.53% | 845,609 |
| May 8, 2023 | $7.45 | $9.75 | $7.32 | $8.81 | +20.36% | 1,280,019 |
| May 1, 2023 | $6.79 | $7.42 | $6.42 | $7.32 | +7.65% | 499,918 |
| Apr 24, 2023 | $6.95 | $8.16 | $6.51 | $6.80 | -0.73% | 757,057 |
| Apr 17, 2023 | $7.93 | $7.93 | $6.69 | $6.85 | -12.63% | 1,183,206 |
| Apr 10, 2023 | $7.10 | $9.26 | $7.05 | $7.84 | +10.42% | 1,320,380 |
| Apr 3, 2023 | $6.15 | $7.13 | $5.71 | $7.10 | +17.16% | 689,239 |
| Mar 27, 2023 | $7.13 | $7.31 | $5.45 | $6.06 | -15.01% | 1,047,049 |
| Mar 20, 2023 | $7.19 | $7.77 | $6.88 | $7.13 | -1.38% | 1,184,444 |
| Mar 13, 2023 | $7.14 | $8.78 | $6.06 | $7.23 | -1.90% | 1,577,165 |
| Mar 6, 2023 | $9.02 | $9.02 | $7.08 | $7.37 | -17.10% | 811,838 |
| Feb 27, 2023 | $9.05 | $9.54 | $8.67 | $8.89 | -0.67% | 466,579 |
| Feb 21, 2023 | $8.10 | $8.97 | $8.03 | $8.95 | +7.70% | 459,763 |
| Feb 13, 2023 | $7.94 | $9.00 | $7.80 | $8.31 | +1.34% | 530,240 |
| Feb 6, 2023 | $9.61 | $10.29 | $7.81 | $8.20 | -9.99% | 860,016 |
| Jan 30, 2023 | $9.06 | $9.81 | $7.93 | $9.11 | -2.04% | 725,435 |
| Jan 23, 2023 | $8.27 | $9.63 | $7.87 | $9.30 | +12.05% | 1,175,184 |
| Jan 17, 2023 | $9.86 | $9.86 | $7.01 | $8.30 | -14.61% | 1,084,502 |
| Jan 9, 2023 | $7.38 | $9.93 | $7.35 | $9.72 | +33.70% | 764,316 |
| Jan 3, 2023 | $6.55 | $7.80 | $6.55 | $7.27 | +12.36% | 589,576 |
| Dec 27, 2022 | $6.44 | $6.67 | $6.05 | $6.47 | +0.31% | 625,180 |
| Dec 19, 2022 | $6.35 | $6.93 | $5.89 | $6.45 | +2.71% | 845,277 |
| Dec 12, 2022 | $7.28 | $8.21 | $6.25 | $6.28 | -14.32% | 775,342 |
| Dec 5, 2022 | $8.00 | $8.00 | $6.92 | $7.33 | -8.38% | 859,554 |
| Nov 28, 2022 | $7.11 | $8.10 | $7.00 | $8.00 | +12.68% | 603,376 |
| Nov 21, 2022 | $8.49 | $8.66 | $6.63 | $7.10 | -17.15% | 667,424 |
| Nov 14, 2022 | $9.22 | $9.88 | $8.34 | $8.57 | -7.35% | 1,204,259 |
| Nov 7, 2022 | $16.64 | $17.58 | $8.85 | $9.25 | -43.67% | 2,179,707 |
| Oct 31, 2022 | $15.84 | $17.82 | $15.35 | $16.42 | +3.21% | 505,450 |
| Oct 24, 2022 | $13.23 | $15.95 | $12.86 | $15.91 | +19.53% | 438,682 |
| Oct 17, 2022 | $14.43 | $14.87 | $12.98 | $13.31 | -3.55% | 522,598 |
| Oct 10, 2022 | $15.07 | $15.23 | $13.52 | $13.80 | -7.69% | 467,827 |
| Oct 3, 2022 | $17.21 | $17.63 | $14.59 | $14.95 | -11.64% | 348,819 |
| Sep 26, 2022 | $18.21 | $19.14 | $16.87 | $16.92 | -8.29% | 363,722 |
| Sep 19, 2022 | $21.61 | $22.40 | $17.55 | $18.45 | -17.04% | 567,615 |
| Sep 12, 2022 | $23.46 | $24.49 | $21.36 | $22.24 | -4.01% | 1,025,036 |
| Sep 6, 2022 | $20.13 | $23.33 | $20.12 | $23.17 | +12.26% | 276,661 |
| Aug 29, 2022 | $23.68 | $24.80 | $20.12 | $20.64 | -13.46% | 490,427 |
| Aug 22, 2022 | $24.53 | $25.82 | $23.05 | $23.85 | -4.90% | 374,016 |
| Aug 15, 2022 | $26.03 | $27.99 | $25.03 | $25.08 | -5.47% | 836,920 |
| Aug 8, 2022 | $19.19 | $27.49 | $19.19 | $26.53 | +38.61% | 1,456,392 |
| Aug 1, 2022 | $16.41 | $19.45 | $15.85 | $19.14 | +14.61% | 376,020 |
| Jul 25, 2022 | $16.23 | $16.75 | $14.94 | $16.70 | +3.02% | 325,819 |
| Jul 18, 2022 | $16.15 | $17.66 | $15.97 | $16.21 | +2.27% | 451,851 |
| Jul 11, 2022 | $16.91 | $17.12 | $14.54 | $15.85 | -7.15% | 509,222 |
| Jul 5, 2022 | $14.99 | $17.25 | $14.21 | $17.07 | +14.26% | 379,980 |
| Jun 27, 2022 | $16.11 | $17.27 | $13.91 | $14.94 | -6.21% | 801,797 |
| Jun 21, 2022 | $17.30 | $18.46 | $15.01 | $15.93 | -6.35% | 1,938,283 |
| Jun 13, 2022 | $18.02 | $18.35 | $16.76 | $17.01 | -9.86% | 1,251,204 |
| Jun 6, 2022 | $19.14 | $19.95 | $17.34 | $18.87 | +0.21% | 1,029,109 |
| May 31, 2022 | $16.73 | $19.01 | $15.48 | $18.83 | +12.49% | 764,212 |
| May 23, 2022 | $15.07 | $16.85 | $12.80 | $16.74 | +11.67% | 1,711,476 |
| May 16, 2022 | $18.76 | $19.38 | $14.35 | $14.99 | -20.01% | 1,475,185 |
| May 9, 2022 | $17.38 | $19.04 | $15.12 | $18.74 | +6.18% | 1,821,785 |
| May 2, 2022 | $19.95 | $20.87 | $17.27 | $17.65 | -12.45% | 801,639 |
| Apr 25, 2022 | $20.43 | $21.90 | $19.92 | $20.16 | -0.35% | 802,722 |
| Apr 18, 2022 | $23.12 | $23.49 | $19.42 | $20.23 | -12.65% | 1,294,455 |
| Apr 11, 2022 | $28.84 | $29.75 | $22.21 | $23.16 | -21.20% | 1,325,850 |
| Apr 4, 2022 | $32.40 | $33.68 | $29.11 | $29.39 | -9.09% | 484,541 |
| Mar 28, 2022 | $35.37 | $37.45 | $32.24 | $32.33 | -8.23% | 500,112 |
| Mar 21, 2022 | $37.24 | $38.73 | $34.79 | $35.23 | -6.05% | 748,071 |
| Mar 14, 2022 | $30.74 | $37.67 | $27.67 | $37.50 | +24.21% | 1,377,963 |
| Mar 7, 2022 | $27.39 | $31.03 | $25.11 | $30.19 | +9.66% | 730,911 |
| Feb 28, 2022 | $26.54 | $28.97 | $26.53 | $27.53 | +2.27% | 621,497 |
| Feb 22, 2022 | $24.79 | $27.75 | $22.17 | $26.92 | +8.59% | 718,335 |
| Feb 14, 2022 | $37.47 | $38.13 | $24.05 | $24.79 | -35.59% | 3,744,818 |
| Feb 7, 2022 | $36.58 | $41.81 | $36.27 | $38.49 | +6.41% | 815,144 |
| Jan 31, 2022 | $33.25 | $37.18 | $33.25 | $36.17 | +9.08% | 305,033 |
| Jan 24, 2022 | $33.02 | $34.90 | $31.04 | $33.16 | -1.92% | 540,249 |
| Jan 18, 2022 | $36.73 | $37.62 | $33.50 | $33.81 | -8.94% | 375,235 |
| Jan 10, 2022 | $40.33 | $41.62 | $35.28 | $37.13 | -7.93% | 534,241 |
| Jan 3, 2022 | $41.97 | $43.69 | $40.06 | $40.33 | -2.87% | 401,676 |
| Dec 27, 2021 | $39.99 | $43.19 | $38.96 | $41.52 | +4.64% | 388,464 |
| Dec 20, 2021 | $36.55 | $40.15 | $34.67 | $39.68 | +7.19% | 384,720 |
| Dec 13, 2021 | $39.44 | $39.63 | $34.01 | $37.02 | -6.61% | 932,342 |
| Dec 6, 2021 | $38.34 | $42.93 | $36.68 | $39.64 | +6.39% | 689,220 |
| Nov 29, 2021 | $41.06 | $42.43 | $36.27 | $37.26 | -6.90% | 518,545 |
| Nov 22, 2021 | $41.71 | $42.38 | $38.65 | $40.02 | -3.43% | 466,704 |
| Nov 15, 2021 | $44.32 | $46.90 | $39.00 | $41.44 | -14.36% | 970,790 |
| Nov 8, 2021 | $44.16 | $48.45 | $43.20 | $48.39 | +9.98% | 751,055 |
| Nov 1, 2021 | $39.01 | $45.80 | $39.01 | $44.00 | +12.79% | 553,212 |
| Oct 25, 2021 | $38.39 | $39.80 | $37.35 | $39.01 | +2.74% | 318,059 |
| Oct 18, 2021 | $38.39 | $39.11 | $36.80 | $37.97 | -0.78% | 204,629 |
| Oct 11, 2021 | $36.92 | $39.76 | $35.01 | $38.27 | +3.01% | 348,388 |
| Oct 4, 2021 | $37.71 | $38.50 | $35.89 | $37.15 | -1.72% | 283,647 |
| Sep 27, 2021 | $36.00 | $39.61 | $36.00 | $37.80 | +5.29% | 431,150 |
| Sep 20, 2021 | $33.19 | $36.32 | $32.51 | $35.90 | +6.88% | 384,370 |
| Sep 13, 2021 | $35.68 | $36.39 | $32.71 | $33.59 | -6.38% | 297,747 |
| Sep 7, 2021 | $36.42 | $37.81 | $34.05 | $35.88 | -2.23% | 292,089 |
| Aug 30, 2021 | $36.14 | $37.47 | $33.39 | $36.70 | +1.38% | 617,200 |
| Aug 23, 2021 | $34.10 | $36.54 | $33.00 | $36.20 | +8.55% | 1,497,039 |
| Aug 16, 2021 | $35.62 | $35.62 | $32.51 | $33.35 | -6.71% | 68,720 |
| Aug 9, 2021 | $36.05 | $37.69 | $35.12 | $35.75 | -0.83% | 45,918 |
| Aug 2, 2021 | $40.99 | $40.99 | $34.06 | $36.05 | -10.99% | 141,514 |
| Jul 26, 2021 | $38.24 | $40.97 | $37.10 | $40.50 | +5.19% | 107,400 |
| Jul 19, 2021 | $34.50 | $38.94 | $34.50 | $38.50 | +7.15% | 75,259 |
| Jul 12, 2021 | $38.12 | $38.65 | $35.54 | $35.93 | -6.24% | 80,997 |
| Jul 6, 2021 | $39.76 | $40.04 | $36.51 | $38.32 | -3.01% | 70,191 |
| Jun 28, 2021 | $42.25 | $43.00 | $37.45 | $39.51 | -6.00% | 148,783 |
| Jun 21, 2021 | $36.39 | $42.78 | $36.01 | $42.03 | +15.63% | 292,096 |
| Jun 14, 2021 | $37.10 | $38.07 | $34.66 | $36.35 | -3.07% | 233,879 |
| Jun 7, 2021 | $41.36 | $41.80 | $34.96 | $37.50 | -8.85% | 183,216 |
| Jun 1, 2021 | $40.55 | $41.79 | $38.02 | $41.14 | +1.81% | 130,326 |
| May 24, 2021 | $39.50 | $40.92 | $38.11 | $40.41 | +5.76% | 155,586 |
| May 17, 2021 | $37.50 | $39.99 | $34.25 | $38.21 | +7.27% | 234,748 |
| May 10, 2021 | $37.03 | $37.42 | $30.74 | $35.62 | -3.18% | 279,338 |
| May 3, 2021 | $38.32 | $39.00 | $36.67 | $36.79 | -3.77% | 236,548 |
| Apr 26, 2021 | $38.44 | $38.65 | $37.00 | $38.23 | +0.47% | 342,614 |
| Apr 19, 2021 | $37.79 | $38.45 | $36.50 | $38.05 | +1.22% | 222,297 |
| Apr 12, 2021 | $38.00 | $39.36 | $37.20 | $37.59 | -1.47% | 439,737 |
| Apr 5, 2021 | $43.74 | $44.65 | $38.00 | $38.15 | -11.28% | 1,122,294 |
| Mar 29, 2021 | $43.73 | $46.63 | $40.16 | $43.00 | -1.10% | 325,158 |
| Mar 22, 2021 | $55.01 | $58.99 | $41.50 | $43.48 | -22.36% | 481,436 |
| Mar 15, 2021 | $48.87 | $64.13 | $42.02 | $56.00 | +43.81% | 1,274,494 |
| Mar 8, 2021 | $31.89 | $38.94 | $29.49 | $38.94 | +22.68% | 703,927 |
| Mar 1, 2021 | $36.77 | $39.60 | $28.50 | $31.74 | -12.15% | 1,012,122 |
| Feb 22, 2021 | $42.42 | $46.00 | $34.30 | $36.13 | -16.68% | 111,399 |
| Feb 16, 2021 | $45.67 | $46.67 | $40.67 | $43.37 | -5.05% | 70,005 |
| Feb 8, 2021 | $49.05 | $53.50 | $44.41 | $45.67 | -5.84% | 171,463 |
| Feb 1, 2021 | $36.72 | $49.20 | $36.00 | $48.50 | +31.83% | 239,599 |
| Jan 25, 2021 | $36.91 | $39.00 | $34.15 | $36.79 | +4.55% | 270,904 |
| Jan 19, 2021 | $30.40 | $37.05 | $28.97 | $35.19 | +15.87% | 214,846 |
| Jan 11, 2021 | $31.63 | $34.95 | $30.20 | $30.37 | -3.80% | 149,888 |
| Jan 4, 2021 | $30.95 | $33.49 | $30.00 | $31.57 | +4.54% | 172,915 |
| Dec 28, 2020 | $30.89 | $30.89 | $27.55 | $30.20 | 0.00% | 109,250 |
| Dec 21, 2020 | $29.00 | $30.35 | $28.00 | $30.20 | +5.82% | 169,229 |
| Dec 14, 2020 | $31.69 | $33.90 | $28.39 | $28.54 | -8.23% | 242,585 |
| Dec 7, 2020 | $31.79 | $31.98 | $27.50 | $31.10 | -1.64% | 292,693 |
| Nov 30, 2020 | $34.51 | $34.67 | $29.61 | $31.62 | -7.00% | 184,964 |
| Nov 23, 2020 | $34.71 | $35.52 | $31.62 | $34.00 | -2.24% | 259,890 |
| Nov 16, 2020 | $34.99 | $36.70 | $33.20 | $34.78 | +1.49% | 370,580 |
| Nov 9, 2020 | $44.50 | $44.75 | $33.01 | $34.27 | -20.89% | 572,573 |
| Nov 2, 2020 | $39.45 | $46.90 | $38.40 | $43.32 | +11.11% | 456,175 |
| Oct 26, 2020 | $37.79 | $41.75 | $35.17 | $38.99 | +0.98% | 511,013 |
| Oct 19, 2020 | $39.00 | $41.40 | $35.00 | $38.61 | +1.05% | 468,026 |
| Oct 12, 2020 | $35.01 | $39.00 | $33.75 | $38.21 | +11.66% | 488,437 |
| Oct 5, 2020 | $34.00 | $36.89 | $31.75 | $34.22 | +0.26% | 456,499 |
| Sep 28, 2020 | $28.06 | $34.33 | $25.38 | $34.13 | +23.35% | 708,017 |
| Sep 21, 2020 | $28.68 | $33.19 | $26.67 | $27.67 | -6.71% | 674,469 |
| Sep 14, 2020 | $32.36 | $33.44 | $28.33 | $29.66 | -4.42% | 617,580 |
| Sep 8, 2020 | $29.61 | $35.47 | $29.17 | $31.03 | +0.84% | 778,427 |
| Aug 31, 2020 | $40.00 | $40.65 | $30.40 | $30.77 | -23.46% | 1,430,402 |
| Aug 24, 2020 | $30.22 | $41.99 | $29.09 | $40.20 | +41.55% | 2,444,389 |
| Aug 17, 2020 | $24.46 | $34.34 | $24.02 | $28.40 | +19.53% | 2,623,677 |
| Aug 10, 2020 | $23.88 | $27.20 | $20.50 | $23.76 | +0.51% | 2,245,925 |
| Aug 3, 2020 | $21.95 | $25.48 | $21.07 | $23.64 | +8.69% | 2,093,898 |
| Jul 27, 2020 | $20.51 | $22.69 | $20.01 | $21.75 | +4.87% | 1,927,537 |
| Jul 20, 2020 | $23.05 | $32.50 | $19.32 | $20.74 | -19.17% | 12,852,664 |
| Jul 13, 2020 | $9.28 | $38.82 | $8.40 | $25.66 | +178.01% | 39,894,038 |
| Jul 6, 2020 | $9.09 | $9.65 | $8.96 | $9.23 | +2.33% | 333,685 |
| Jun 29, 2020 | $9.29 | $10.60 | $8.25 | $9.02 | -10.52% | 405,899 |
| Jun 22, 2020 | $9.95 | $11.45 | $9.10 | $10.08 | +1.31% | 636,793 |
| Jun 15, 2020 | $8.67 | $10.46 | $8.62 | $9.95 | +8.03% | 766,066 |
| Jun 8, 2020 | $9.60 | $14.54 | $8.60 | $9.21 | -0.22% | 2,241,979 |
| Jun 1, 2020 | $8.10 | $9.99 | $7.70 | $9.23 | +16.10% | 1,337,797 |
| May 26, 2020 | $7.50 | $8.60 | $6.75 | $7.95 | +5.58% | 1,090,284 |
| May 18, 2020 | $10.60 | $14.82 | $7.20 | $7.53 | -27.60% | 3,590,934 |
| May 11, 2020 | $8.61 | $12.18 | $7.80 | $10.40 | +23.81% | 2,832,014 |
| May 4, 2020 | $6.94 | $15.80 | $6.40 | $8.40 | +31.25% | 5,280,437 |
| Apr 27, 2020 | $5.60 | $8.40 | $5.20 | $6.40 | +18.52% | 680,526 |
| Apr 20, 2020 | $6.20 | $7.50 | $3.00 | $5.40 | -6.90% | 248,301 |
| Apr 13, 2020 | $4.46 | $6.40 | $4.46 | $5.80 | +31.94% | 204,436 |
| Apr 6, 2020 | $4.20 | $5.10 | $4.00 | $4.40 | +9.90% | 378,229 |
| Mar 30, 2020 | $5.40 | $5.40 | $3.60 | $4.00 | -23.08% | 142,399 |
| Mar 23, 2020 | $4.30 | $5.80 | $3.60 | $5.20 | +18.18% | 385,840 |
| Mar 16, 2020 | $4.72 | $5.40 | $3.39 | $4.40 | -2.27% | 123,448 |
| Mar 9, 2020 | $6.23 | $6.46 | $4.40 | $4.50 | -24.15% | 140,054 |
| Mar 2, 2020 | $7.36 | $7.80 | $5.05 | $5.94 | -13.34% | 112,137 |
| Feb 24, 2020 | $10.38 | $10.60 | $4.40 | $6.85 | -34.12% | 113,940 |
| Feb 18, 2020 | $10.40 | $11.40 | $10.03 | $10.40 | +1.96% | 38,352 |
| Feb 10, 2020 | $10.88 | $11.07 | $9.90 | $10.20 | -3.79% | 52,650 |
| Feb 3, 2020 | $10.22 | $12.00 | $9.49 | $10.60 | +3.76% | 100,658 |
| Jan 27, 2020 | $11.80 | $12.20 | $10.02 | $10.22 | -10.39% | 100,672 |
| Jan 21, 2020 | $14.00 | $14.00 | $11.40 | $11.40 | -12.51% | 165,826 |
| Jan 13, 2020 | $12.40 | $13.64 | $11.10 | $13.03 | +8.58% | 224,838 |
| Jan 6, 2020 | $17.30 | $18.00 | $11.00 | $12.00 | -28.50% | 142,893 |
| Dec 30, 2019 | $18.00 | $18.09 | $16.06 | $16.78 | -5.28% | 26,770 |
| Dec 23, 2019 | $19.00 | $21.40 | $17.00 | $17.72 | -2.44% | 44,129 |
| Dec 16, 2019 | $15.56 | $19.00 | $14.40 | $18.16 | +18.26% | 62,174 |
| Dec 9, 2019 | $16.70 | $18.00 | $14.71 | $15.36 | -5.20% | 68,230 |
| Dec 2, 2019 | $24.80 | $25.80 | $15.46 | $16.20 | -34.68% | 77,513 |
| Nov 25, 2019 | $24.20 | $26.00 | $21.40 | $24.80 | +2.48% | 24,753 |
| Nov 18, 2019 | $34.40 | $36.20 | $23.37 | $24.20 | -29.65% | 120,561 |
| Nov 11, 2019 | $50.50 | $54.40 | $29.00 | $34.40 | -32.28% | 31,306 |
| Nov 4, 2019 | $54.00 | $54.00 | $46.60 | $50.80 | -0.39% | 7,683 |
| Oct 28, 2019 | $66.00 | $68.90 | $49.67 | $51.00 | -23.65% | 12,969 |
| Oct 21, 2019 | $60.00 | $68.00 | $58.60 | $66.80 | +10.23% | 10,553 |
| Oct 14, 2019 | $54.60 | $62.00 | $53.80 | $60.60 | +11.81% | 3,447 |
| Oct 7, 2019 | $52.40 | $56.00 | $50.00 | $54.20 | +4.23% | 6,306 |
| Sep 30, 2019 | $54.80 | $57.80 | $51.00 | $52.00 | -4.41% | 5,136 |
| Sep 23, 2019 | $54.80 | $59.23 | $45.05 | $54.40 | +1.49% | 14,660 |
| Sep 16, 2019 | $60.40 | $60.40 | $50.21 | $53.60 | -12.13% | 8,581 |
| Sep 9, 2019 | $60.40 | $61.60 | $55.20 | $61.00 | -0.33% | 16,414 |
| Sep 3, 2019 | $72.20 | $72.20 | $60.00 | $61.20 | -16.16% | 7,162 |
| Aug 26, 2019 | $81.61 | $81.61 | $70.80 | $73.00 | -7.12% | 11,606 |
| Aug 19, 2019 | $77.00 | $80.00 | $72.01 | $78.60 | +3.42% | 10,580 |
| Aug 12, 2019 | $93.56 | $104.60 | $69.80 | $76.00 | -14.80% | 37,863 |
| Aug 5, 2019 | $90.34 | $94.00 | $86.80 | $89.20 | -3.88% | 8,269 |
| Jul 29, 2019 | $84.76 | $98.90 | $83.40 | $92.80 | +10.21% | 13,237 |
| Jul 22, 2019 | $89.60 | $89.60 | $83.50 | $84.20 | -6.03% | 6,543 |
| Jul 15, 2019 | $84.00 | $89.60 | $82.81 | $89.60 | +8.74% | 6,544 |
| Jul 8, 2019 | $88.40 | $89.60 | $82.40 | $82.40 | -7.83% | 7,282 |
| Jul 1, 2019 | $89.60 | $91.60 | $83.40 | $89.40 | -0.22% | 3,834 |
| Jun 24, 2019 | $85.20 | $89.60 | $80.60 | $89.60 | +5.41% | 8,662 |
| Jun 17, 2019 | $85.00 | $90.00 | $81.00 | $85.00 | -0.47% | 10,152 |
| Jun 10, 2019 | $84.20 | $96.40 | $82.80 | $85.40 | +1.91% | 13,871 |
| Jun 3, 2019 | $88.80 | $92.00 | $79.00 | $83.80 | -4.99% | 17,937 |
| May 28, 2019 | $97.00 | $97.00 | $85.80 | $88.20 | -7.93% | 10,503 |
| May 20, 2019 | $96.60 | $99.70 | $95.00 | $95.80 | -3.04% | 11,545 |
| May 13, 2019 | $102.00 | $107.00 | $95.80 | $98.80 | -4.08% | 21,393 |
| May 6, 2019 | $96.60 | $107.80 | $95.80 | $103.00 | +5.32% | 20,463 |
| Apr 29, 2019 | $101.00 | $104.00 | $93.80 | $97.80 | -1.81% | 13,365 |
| Apr 22, 2019 | $92.80 | $100.40 | $89.20 | $99.60 | +10.30% | 25,530 |
| Apr 15, 2019 | $95.20 | $99.60 | $90.20 | $90.30 | -4.75% | 14,103 |
| Apr 8, 2019 | $109.80 | $113.90 | $94.20 | $94.80 | -15.36% | 21,594 |
| Apr 1, 2019 | $99.40 | $112.80 | $90.40 | $112.00 | +13.36% | 77,353 |
| Mar 25, 2019 | $108.00 | $126.00 | $90.34 | $98.80 | -7.84% | 88,042 |
| Mar 18, 2019 | $105.40 | $114.40 | $95.20 | $107.20 | +2.29% | 40,284 |
| Mar 11, 2019 | $93.00 | $114.80 | $91.05 | $104.80 | +13.42% | 32,982 |
| Mar 4, 2019 | $101.80 | $105.00 | $87.60 | $92.40 | -9.23% | 28,887 |
| Feb 25, 2019 | $112.40 | $113.20 | $99.20 | $101.80 | -7.62% | 28,045 |
| Feb 19, 2019 | $103.40 | $115.20 | $103.40 | $110.20 | +4.75% | 36,517 |
| Feb 11, 2019 | $107.80 | $108.60 | $99.80 | $105.20 | -0.57% | 29,957 |
| Feb 4, 2019 | $128.20 | $136.00 | $103.40 | $105.80 | -17.08% | 96,331 |
| Jan 28, 2019 | $123.00 | $131.20 | $123.00 | $127.60 | +4.42% | 28,269 |
| Jan 22, 2019 | $135.20 | $137.80 | $120.20 | $122.20 | -10.67% | 26,382 |
| Jan 14, 2019 | $116.00 | $140.71 | $113.00 | $136.80 | +17.93% | 15,169 |
| Jan 7, 2019 | $115.00 | $122.00 | $110.40 | $116.00 | +0.69% | 14,607 |
| Dec 31, 2018 | $105.60 | $122.00 | $100.30 | $115.20 | +8.68% | 10,786 |
| Dec 24, 2018 | $92.40 | $110.80 | $89.40 | $106.00 | +14.22% | 8,371 |
| Dec 17, 2018 | $105.80 | $108.40 | $88.40 | $92.80 | -12.12% | 31,632 |
| Dec 10, 2018 | $119.80 | $122.40 | $103.80 | $105.60 | -11.41% | 21,768 |
| Dec 3, 2018 | $130.20 | $134.20 | $119.00 | $119.20 | -6.87% | 21,208 |
| Nov 26, 2018 | $121.00 | $129.40 | $112.90 | $128.00 | +7.38% | 16,788 |
| Nov 19, 2018 | $131.00 | $131.00 | $112.20 | $119.20 | -6.73% | 10,605 |
| Nov 12, 2018 | $118.00 | $127.80 | $105.00 | $127.80 | +7.21% | 30,700 |
| Nov 5, 2018 | $133.60 | $142.80 | $117.10 | $119.20 | -11.18% | 35,164 |
| Oct 29, 2018 | $137.00 | $145.00 | $99.60 | $134.20 | -2.04% | 81,880 |
| Oct 22, 2018 | $170.80 | $174.40 | $124.20 | $137.00 | -19.98% | 44,365 |
| Oct 15, 2018 | $158.20 | $178.75 | $154.00 | $171.20 | +9.04% | 22,184 |
| Oct 8, 2018 | $181.20 | $181.20 | $143.00 | $157.00 | -14.11% | 42,433 |
| Oct 1, 2018 | $210.80 | $216.06 | $181.40 | $182.80 | -12.79% | 32,696 |
| Sep 24, 2018 | $197.20 | $212.00 | $186.00 | $209.60 | +5.43% | 28,683 |
| Sep 17, 2018 | $218.40 | $218.40 | $165.00 | $198.80 | -7.10% | 65,647 |
| Sep 10, 2018 | $192.60 | $219.60 | $183.00 | $214.00 | +12.16% | 45,086 |
| Sep 4, 2018 | $174.80 | $194.20 | $159.66 | $190.80 | +11.32% | 41,230 |
| Aug 27, 2018 | $135.00 | $172.40 | $127.80 | $171.40 | +27.91% | 57,185 |
| Aug 20, 2018 | $124.00 | $143.60 | $121.80 | $134.00 | +9.30% | 77,945 |
| Aug 13, 2018 | $119.00 | $126.20 | $116.03 | $122.60 | +3.90% | 54,664 |
| Aug 6, 2018 | $119.40 | $123.60 | $111.20 | $118.00 | -0.08% | 25,049 |
| Jul 30, 2018 | $122.20 | $124.58 | $115.00 | $118.10 | -2.56% | 19,822 |
| Jul 23, 2018 | $127.40 | $133.00 | $110.60 | $121.20 | -4.27% | 35,626 |
| Jul 16, 2018 | $148.80 | $149.54 | $121.40 | $126.60 | -15.49% | 66,268 |
| Jul 9, 2018 | $129.60 | $156.47 | $127.00 | $149.80 | +18.14% | 29,931 |
| Jul 2, 2018 | $119.60 | $130.18 | $118.00 | $126.80 | +7.82% | 10,954 |
| Jun 25, 2018 | $125.00 | $126.00 | $111.40 | $117.60 | -5.92% | 8,145 |
| Jun 18, 2018 | $102.40 | $141.00 | $100.00 | $125.00 | +22.31% | 36,285 |
| Jun 11, 2018 | $93.80 | $112.98 | $90.80 | $102.20 | +9.19% | 12,317 |
| Jun 4, 2018 | $96.00 | $97.00 | $91.00 | $93.60 | -2.50% | 6,938 |
| May 29, 2018 | $99.00 | $103.19 | $91.00 | $96.00 | -2.83% | 3,446 |
| May 21, 2018 | $94.00 | $99.95 | $94.00 | $98.80 | +2.49% | 1,831 |
| May 14, 2018 | $96.00 | $100.00 | $94.70 | $96.40 | +0.63% | 4,380 |
| May 7, 2018 | $98.78 | $99.04 | $90.02 | $95.80 | -4.20% | 1,939 |
| Apr 30, 2018 | $110.00 | $110.00 | $96.20 | $100.00 | -3.47% | 3,457 |
| Apr 23, 2018 | $95.80 | $110.00 | $95.80 | $103.60 | +13.35% | 2,495 |
| Apr 16, 2018 | $88.00 | $96.00 | $86.00 | $91.40 | +6.28% | 1,366 |
| Apr 9, 2018 | $85.20 | $89.20 | $79.00 | $86.00 | -3.59% | 2,978 |
| Apr 2, 2018 | $82.80 | $94.28 | $72.00 | $89.20 | +7.73% | 6,318 |
| Mar 26, 2018 | $85.60 | $90.52 | $80.00 | $82.80 | -3.04% | 5,206 |
| Mar 19, 2018 | $94.80 | $95.01 | $82.20 | $85.40 | -11.96% | 9,499 |
| Mar 12, 2018 | $86.20 | $97.00 | $80.80 | $97.00 | +12.27% | 15,138 |
| Mar 5, 2018 | $86.80 | $90.62 | $80.00 | $86.40 | -0.69% | 12,822 |
| Feb 26, 2018 | $87.00 | $99.40 | $78.40 | $87.00 | +3.08% | 30,164 |
| Feb 20, 2018 | $75.00 | $90.20 | $75.00 | $84.40 | +12.53% | 2,545 |
| Feb 12, 2018 | $82.00 | $84.70 | $70.60 | $75.00 | -6.48% | 8,359 |
| Feb 5, 2018 | $96.40 | $97.60 | $80.00 | $80.20 | -15.58% | 6,055 |
| Jan 29, 2018 | $101.00 | $104.60 | $91.32 | $95.00 | -5.57% | 4,727 |
| Jan 22, 2018 | $103.28 | $105.14 | $96.03 | $100.60 | -0.98% | 1,413 |
| Jan 16, 2018 | $100.23 | $104.84 | $100.23 | $101.60 | -1.93% | 1,199 |
| Jan 8, 2018 | $107.00 | $107.00 | $100.00 | $103.60 | -3.18% | 4,142 |
| Jan 2, 2018 | $102.92 | $107.40 | $102.92 | $107.00 | +2.98% | 1,687 |
| Dec 26, 2017 | $108.85 | $108.85 | $95.20 | $103.90 | -1.98% | 3,511 |
| Dec 18, 2017 | $102.60 | $111.36 | $96.40 | $106.00 | +2.91% | 4,406 |
| Dec 11, 2017 | $109.60 | $112.00 | $102.20 | $103.00 | -5.50% | 7,438 |
| Dec 4, 2017 | $110.00 | $110.88 | $96.52 | $109.00 | -0.91% | 6,830 |
| Nov 27, 2017 | $108.00 | $114.00 | $104.00 | $110.00 | +1.66% | 7,683 |
| Nov 20, 2017 | $103.72 | $111.40 | $102.00 | $108.20 | +0.19% | 3,991 |
| Nov 13, 2017 | $101.20 | $109.00 | $89.36 | $108.00 | +6.93% | 8,224 |
| Nov 6, 2017 | $94.20 | $110.00 | $94.20 | $101.00 | +2.64% | 15,717 |
| Oct 30, 2017 | $90.00 | $99.80 | $85.00 | $98.40 | +8.85% | 9,273 |
| Oct 23, 2017 | $102.80 | $102.80 | $81.00 | $90.40 | -12.23% | 24,162 |
| Oct 16, 2017 | $189.80 | $189.80 | $96.00 | $103.00 | -45.79% | 41,948 |
| Oct 9, 2017 | $186.00 | $190.00 | $186.00 | $190.00 | +2.15% | 51 |
| Oct 2, 2017 | $171.00 | $200.00 | $171.00 | $186.00 | +3.33% | 50 |
| Sep 25, 2017 | $190.00 | $190.00 | $180.00 | $180.00 | -5.26% | 65 |
| Sep 18, 2017 | $180.20 | $190.00 | $180.00 | $190.00 | +11.76% | 87 |
| Sep 11, 2017 | $145.00 | $170.00 | $145.00 | $170.00 | +17.24% | 114 |
| Sep 5, 2017 | $145.00 | $145.00 | $145.00 | $145.00 | 0.00% | – |
| Aug 28, 2017 | $145.00 | $145.00 | $145.00 | $145.00 | 0.00% | – |
| Aug 21, 2017 | $140.00 | $145.00 | $140.00 | $145.00 | +3.57% | 14 |
| Aug 14, 2017 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | – |
| Aug 7, 2017 | $138.00 | $140.00 | $138.00 | $140.00 | +1.45% | 40 |
| Jul 31, 2017 | $140.00 | $140.00 | $138.00 | $138.00 | -1.43% | 10 |
| Jul 24, 2017 | $140.00 | $140.00 | $140.00 | $140.00 | 0.00% | 20 |
| Jul 17, 2017 | $130.00 | $140.00 | $130.00 | $140.00 | +7.69% | 50 |
| Jul 10, 2017 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 5 |
| Jul 3, 2017 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | – |
| Jun 26, 2017 | $130.00 | $130.00 | $130.00 | $130.00 | -7.14% | 75 |
| Jun 19, 2017 | $140.00 | $140.00 | $140.00 | $140.00 | +7.69% | 34 |
| Jun 12, 2017 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | – |
| Jun 5, 2017 | $140.00 | $140.00 | $125.00 | $130.00 | -7.14% | 50 |
| May 30, 2017 | $131.00 | $140.00 | $131.00 | $140.00 | +11.55% | 11 |
| May 22, 2017 | $115.00 | $125.50 | $115.00 | $125.50 | +9.13% | 5 |
| May 15, 2017 | $100.00 | $115.00 | $100.00 | $115.00 | +15.00% | 100 |
| May 8, 2017 | $100.00 | $100.00 | $80.00 | $100.00 | 0.00% | 25 |
| May 1, 2017 | $68.00 | $105.00 | $68.00 | $100.00 | +47.06% | 15 |
| Apr 24, 2017 | $68.00 | $68.00 | $68.00 | $68.00 | -2.86% | 155 |
| Apr 17, 2017 | $80.00 | $80.00 | $70.00 | $70.00 | -12.50% | 182 |
| Apr 10, 2017 | $70.00 | $80.00 | $70.00 | $80.00 | +14.29% | 5 |
| Apr 3, 2017 | $70.00 | $80.00 | $70.00 | $70.00 | 0.00% | 114 |
| Mar 27, 2017 | $95.00 | $95.00 | $70.00 | $70.00 | -26.32% | 100 |
| Mar 20, 2017 | $100.00 | $100.00 | $95.00 | $95.00 | -5.00% | 30 |
| Mar 13, 2017 | $68.00 | $100.00 | $68.00 | $100.00 | +47.06% | 238 |
| Mar 6, 2017 | $82.00 | $82.00 | $68.00 | $68.00 | -17.07% | 180 |
| Feb 27, 2017 | $85.00 | $90.00 | $82.00 | $82.00 | -3.53% | 65 |
| Feb 21, 2017 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Feb 13, 2017 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Feb 6, 2017 | $85.00 | $85.00 | $85.00 | $85.00 | 0.00% | 0 |
| Feb 2, 2017 | $80.00 | $85.00 | $80.00 | $85.00 | – | 15 |
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% |