Reddit, Inc. (RDDT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 50.64 | 54.75 | 50.38 | 53.53 | 53.53 | 4,445,300 |
| 09 May 2024 | 51.24 | 51.25 | 48.25 | 50.11 | 50.11 | 3,909,100 |
| 08 May 2024 | 55.00 | 55.16 | 49.70 | 51.40 | 51.40 | 13,509,300 |
| 07 May 2024 | 47.73 | 50.33 | 47.40 | 49.40 | 49.40 | 6,241,700 |
| 06 May 2024 | 46.99 | 49.87 | 46.75 | 48.27 | 48.27 | 2,116,700 |
| 03 May 2024 | 48.44 | 48.70 | 46.24 | 46.64 | 46.64 | 1,188,300 |
| 02 May 2024 | 46.61 | 49.64 | 45.72 | 47.70 | 47.70 | 2,365,000 |
| 01 May 2024 | 44.87 | 47.70 | 44.60 | 45.88 | 45.88 | 1,598,100 |
| 30 Apr 2024 | 45.47 | 46.76 | 44.15 | 44.44 | 44.44 | 1,752,900 |
| 29 Apr 2024 | 46.05 | 48.88 | 45.85 | 46.28 | 46.28 | 2,678,300 |
| 26 Apr 2024 | 42.98 | 46.20 | 42.65 | 45.43 | 45.43 | 2,764,200 |
| 25 Apr 2024 | 41.64 | 42.64 | 40.85 | 42.45 | 42.45 | 1,485,800 |
| 24 Apr 2024 | 42.66 | 43.97 | 42.45 | 43.15 | 43.15 | 1,384,000 |
| 23 Apr 2024 | 42.07 | 44.06 | 41.82 | 42.82 | 42.82 | 1,956,500 |
| 22 Apr 2024 | 40.88 | 42.57 | 40.51 | 42.04 | 42.04 | 1,486,400 |
| 19 Apr 2024 | 40.57 | 43.83 | 40.17 | 40.88 | 40.88 | 2,528,100 |
| 18 Apr 2024 | 38.80 | 42.13 | 37.35 | 41.72 | 41.72 | 2,284,100 |
| 17 Apr 2024 | 40.40 | 40.60 | 38.70 | 39.17 | 39.17 | 2,153,800 |
| 16 Apr 2024 | 40.50 | 42.14 | 39.32 | 41.14 | 41.14 | 1,699,000 |
| 15 Apr 2024 | 41.94 | 42.10 | 39.68 | 40.00 | 40.00 | 3,448,500 |
| 12 Apr 2024 | 43.47 | 43.86 | 42.16 | 42.27 | 42.27 | 2,013,400 |
| 11 Apr 2024 | 42.05 | 46.35 | 42.01 | 44.53 | 44.53 | 4,263,000 |
| 10 Apr 2024 | 44.00 | 44.60 | 41.72 | 42.09 | 42.09 | 4,350,100 |
| 09 Apr 2024 | 46.40 | 47.49 | 44.90 | 45.00 | 45.00 | 2,277,300 |
| 08 Apr 2024 | 47.86 | 49.18 | 45.04 | 46.15 | 46.15 | 2,661,500 |
| 05 Apr 2024 | 45.68 | 48.29 | 44.68 | 47.56 | 47.56 | 2,927,000 |
| 04 Apr 2024 | 46.70 | 48.43 | 45.10 | 45.78 | 45.78 | 4,618,400 |
| 03 Apr 2024 | 49.70 | 51.24 | 46.55 | 46.99 | 46.99 | 4,822,900 |
| 02 Apr 2024 | 45.06 | 51.35 | 44.00 | 50.45 | 50.45 | 9,442,900 |
| 01 Apr 2024 | 48.95 | 49.28 | 44.40 | 45.97 | 45.97 | 12,987,900 |
| 28 Mar 2024 | 54.52 | 55.30 | 49.10 | 49.32 | 49.32 | 12,608,100 |
| 27 Mar 2024 | 63.76 | 63.76 | 55.62 | 57.75 | 57.75 | 18,758,300 |
| 26 Mar 2024 | 67.71 | 74.90 | 63.21 | 65.11 | 65.11 | 35,331,000 |
| 25 Mar 2024 | 47.09 | 61.94 | 46.08 | 59.80 | 59.80 | 24,398,800 |
| 22 Mar 2024 | 48.88 | 51.00 | 45.34 | 46.00 | 46.00 | 15,936,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.