UK markets open in 6 hours 21 minutes

Reddit, Inc. (RDDT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.50-1.30 (-2.33%)
At close: 04:00PM EDT
54.54 +0.04 (+0.07%)
After hours: 07:58PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202455.2055.4053.9654.5054.501,281,173
03 Jun 202457.5558.6454.8255.8055.802,573,100
31 May 202456.2157.5253.4554.2454.242,036,800
30 May 202457.0059.4955.7656.3056.301,860,500
29 May 202457.4558.6356.8057.6457.641,320,000
28 May 202455.1259.2853.8658.4958.493,536,900
24 May 202453.9656.0053.2154.7254.722,017,700
23 May 202456.8857.2653.1154.1654.163,289,600
22 May 202459.0060.4555.8656.6956.693,272,300
21 May 202460.7462.4658.8459.3159.312,694,000
20 May 202461.9062.0057.2761.2261.225,975,200
17 May 202461.2066.1560.6262.0462.0415,131,400
16 May 202459.5060.4656.2956.3856.383,219,400
15 May 202460.2360.9356.2559.6359.634,897,600
14 May 202462.5764.5059.5062.3462.347,674,000
13 May 202456.4961.2155.5958.1958.198,179,400
10 May 202450.6454.7550.3853.5353.534,450,800
09 May 202451.2451.2548.2550.1150.113,909,100
08 May 202455.0055.1649.7051.4051.4013,509,300
07 May 202447.7350.3347.4049.4049.406,241,700
06 May 202446.9949.8746.7548.2748.272,116,700
03 May 202448.4448.7046.2446.6446.641,188,300
02 May 202446.6149.6445.7247.7047.702,365,000
01 May 202444.8747.7044.6045.8845.881,598,100
30 Apr 202445.4746.7644.1544.4444.441,752,900
29 Apr 202446.0548.8845.8546.2846.282,678,300
26 Apr 202442.9846.2042.6545.4345.432,764,200
25 Apr 202441.6442.6440.8542.4542.451,485,800
24 Apr 202442.6643.9742.4543.1543.151,384,000
23 Apr 202442.0744.0641.8242.8242.821,956,500
22 Apr 202440.8842.5740.5142.0442.041,486,400
19 Apr 202440.5743.8340.1740.8840.882,528,100
18 Apr 202438.8042.1337.3541.7241.722,284,100
17 Apr 202440.4040.6038.7039.1739.172,153,800
16 Apr 202440.5042.1439.3241.1441.141,699,000
15 Apr 202441.9442.1039.6840.0040.003,448,500
12 Apr 202443.4743.8642.1642.2742.272,013,400
11 Apr 202442.0546.3542.0144.5344.534,263,000
10 Apr 202444.0044.6041.7242.0942.094,350,100
09 Apr 202446.4047.4944.9045.0045.002,277,300
08 Apr 202447.8649.1845.0446.1546.152,661,500
05 Apr 202445.6848.2944.6847.5647.562,927,000
04 Apr 202446.7048.4345.1045.7845.784,618,400
03 Apr 202449.7051.2446.5546.9946.994,822,900
02 Apr 202445.0651.3544.0050.4550.459,442,900
01 Apr 202448.9549.2844.4045.9745.9712,987,900
28 Mar 202454.5255.3049.1049.3249.3212,608,100
27 Mar 202463.7663.7655.6257.7557.7518,758,300
26 Mar 202467.7174.9063.2165.1165.1135,331,000
25 Mar 202447.0961.9446.0859.8059.8024,398,800
22 Mar 202448.8851.0045.3446.0046.0015,936,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.