RDA

Historical Stock Prices

$17.3
*  
0.10
0.57%
Get RDA Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading RDA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 17.45 17.5767 17.26 17.3 226,042
07/10/2014 17.5 17.59 17.35 17.4 193,964
07/09/2014 17.5 17.54 17.5 17.52 86,254
07/08/2014 17.49 17.5 17.35 17.5 229,579
07/07/2014 17.39 17.47 17.37 17.45 32,412
07/03/2014 17.32 17.46 17.29 17.38 148,286
07/02/2014 17.22 17.46 17.18 17.27 193,002
07/01/2014 17.11 17.23 17.06 17.19 54,799
06/30/2014 17.13 17.1571 17.062 17.11 30,733
06/27/2014 17.15 17.17 17.03 17.13 161,097
06/26/2014 17.08 17.1369 17 17.055 201,383
06/25/2014 17.05 17.1 16.94 17.05 294,625
06/24/2014 16.9 17.05 16.9 17 235,480
06/23/2014 16.9 17.04 16.9 16.94 77,007
06/20/2014 17.18 17.19 16.82 16.94 274,514
06/19/2014 17.23 17.25 17.06 17.13 26,524
06/18/2014 17 17.1 17 17.09 53,934
06/17/2014 17.03 17.15 16.95 16.98 66,686
06/16/2014 17.02 17.13 16.86 17.01 97,076
06/13/2014 16.96 17.1725 16.96 17.06 115,925
06/12/2014 16.96 17.1 16.95 17.01 103,735
06/11/2014 17 17.241 16.85 16.9 72,391
06/10/2014 17 17.08 16.93 17.01 64,671
06/09/2014 17.02 17.15 16.99 17 94,573
06/06/2014 17.01 17.12 16.974 17.02 131,505
06/05/2014 17 17.07 16.94 16.94 89,197
06/04/2014 17 17.02 16.84 16.99 138,116
06/03/2014 17.02 17.18 16.9 16.93 99,386
06/02/2014 17.47 17.47 16.96 17.02 458,384
05/30/2014 16.8 17.185 16.72 16.93 344,767
05/29/2014 16.71 16.92 16.7 16.8 255,325
05/28/2014 16.72 16.8 16.53 16.72 211,264
05/27/2014 16.7 16.8 16.64 16.77 304,140
05/23/2014 16.7 16.77 16.53 16.64 91,188
05/22/2014 16.6 16.74 16.52 16.64 76,654
05/21/2014 16.5 16.6 16.49 16.59 101,179
05/20/2014 16.7 16.78 16.371 16.47 132,905
05/19/2014 16.63 16.89 16.63 16.67 69,134
05/16/2014 16.89 16.89 16.531 16.69 53,956
05/15/2014 16.45 16.61 16.45 16.5 54,503
05/14/2014 16.45 16.74 16.4 16.52 249,160
05/13/2014 16.97 16.97 16.34 16.5 432,386
05/12/2014 16.77 17 16.71 16.9 410,388
05/09/2014 16.94 17.03 16.69 16.8 94,395
05/08/2014 17.33 17.335 16.85 17 57,826
05/07/2014 16.9 17.31 16.775 17.3 417,170
05/06/2014 16.79 16.96 16.71 16.82 134,584
05/05/2014 16.63 16.86 16.51 16.7 371,110
05/02/2014 16.66 16.6899 16.26 16.45 340,534
05/01/2014 16.9 17 16.485 16.6 350,740
04/30/2014 17.45 17.45 16.56 16.87 711,530
04/29/2014 17.55 17.5925 17.45 17.47 112,905
04/28/2014 17.52 17.6 17.42 17.52 224,966
04/25/2014 17.51 17.6 17.25 17.5 357,955
04/24/2014 17.64 17.68 17.51 17.51 217,963
04/23/2014 17.68 17.68 17.58 17.6 252,808
04/22/2014 17.65 17.69 17.65 17.68 102,676
04/21/2014 17.5 17.79 17.5 17.68 228,045
04/17/2014 17.89 17.89 17.69 17.78 505,465
04/16/2014 17.81 17.9 17.76 17.84 109,038
04/15/2014 17.75 17.79 17.68 17.77 391,560
04/14/2014 17.66 17.77 17.66 17.71 131,771
04/11/2014 17.7 17.75 17.65 17.69 56,142
04/10/2014 17.79 17.81 17.58 17.67 172,753
04/09/2014 17.7 17.8 17.7 17.75 86,815
04/08/2014 17.73 17.74 17.56 17.64 124,558
04/07/2014 17.75 17.84 17.72 17.73 49,143
04/04/2014 17.95 17.95 17.71 17.74 117,181
04/03/2014 18.05 18.08 17.83 17.91 304,014
04/02/2014 17.95 18.1 17.92 18.05 150,146
04/01/2014 17.83 18.04 17.83 18 44,192
03/31/2014 18.01 18.04 17.87 17.93 94,974
03/28/2014 17.71 18.2 17.71 18.19 98,824
03/27/2014 17.711 17.76 17.7 17.74 94,706
03/26/2014 17.76 17.76 17.71 17.71 88,711
03/25/2014 17.72 17.76 17.71 17.74 65,896
03/24/2014 17.72 17.75 17.7 17.71 63,634
03/21/2014 17.75 17.75 17.61 17.72 116,448
03/20/2014 17.88 17.88 17.58 17.75 123,359
03/19/2014 17.9 18 17.89 17.91 478,093
03/18/2014 17.9 17.99 17.88 17.9 117,372
03/17/2014 18.01 18.01 17.89 17.93 143,392
03/14/2014 18.01 18.01 17.87 17.94 242,590
03/13/2014 17.86 17.9 17.85 17.89 134,789
03/12/2014 17.91 17.97 17.8 17.89 322,403
03/11/2014 17.97 18.06 17.85 17.92 378,693
03/10/2014 18.09 18.09 17.94 18.01 225,153
03/07/2014 18.1 18.15 18.03 18.05 86,945
03/06/2014 18.1 18.14 18.03 18.07 152,434
03/05/2014 18.2 18.2 18.04 18.08 99,036
03/04/2014 18.08 18.22 18.07 18.17 90,144
03/03/2014 18.08 18.22 18.03 18.17 94,492
02/28/2014 18.04 18.14 18.02 18.06 138,742
02/27/2014 18.04 18.07 17.98 18.02 107,725
02/26/2014 18.02 18.08 18.02 18.04 66,641
02/25/2014 18.09 18.09 18 18.02 197,566
02/24/2014 18.06 18.1 18.02 18.04 168,008
02/21/2014 18.04 18.09 18 18.04 110,176
02/20/2014 18.15 18.28 17.85 18.04 604,015
02/19/2014 18.15 18.18 18.15 18.18 142,079
02/18/2014 18.1 18.19 18.1 18.17 164,697
02/14/2014 18.14 18.2 18.14 18.17 175,818
02/13/2014 18.2 18.21 18.16 18.17 155,604
02/12/2014 18.16 18.23 18.153 18.2 232,891
02/11/2014 18.2 18.22 18.16 18.19 279,240
02/10/2014 18.12 18.205 18.12 18.17 121,830
02/07/2014 18.25 18.25 18.16 18.21 123,906
02/06/2014 18.24 18.25 18.2 18.22 206,056
02/05/2014 18.22 18.26 18.17 18.23 159,508
02/04/2014 18.05 18.24 18.05 18.22 286,279
02/03/2014 18.15 18.17 18.02 18.12 146,968
01/31/2014 18.16 18.16 18.07 18.13 141,061
01/30/2014 18.12 18.15 18.11 18.13 48,490
01/29/2014 18.21 18.21 18.07 18.13 117,979
01/28/2014 18.11 18.28 18.1 18.28 211,607
01/27/2014 18.08 18.12 18.05 18.08 165,871
01/24/2014 18.16 18.16 18.06 18.1 488,846
01/23/2014 18.03 18.17 18.01 18.1 352,128
01/22/2014 18.06 18.2 18.06 18.17 157,854
01/21/2014 18.05 18.18 18.03 18.15 216,019
01/17/2014 18.1 18.1 18.03 18.08 150,774
01/16/2014 18 18.12 17.98 18.11 190,492
01/15/2014 17.96 18.07 17.96 18.03 283,992
01/14/2014 17.96 17.98 17.92 17.97 294,100
01/13/2014 17.97 17.99 17.95 17.96 244,463
01/10/2014 17.98 17.98 17.97 17.97 141,189
01/09/2014 17.96 17.99 17.96 17.97 395,841
01/08/2014 17.95 18 17.95 17.97 574,294
01/07/2014 17.9 17.97 17.89 17.93 182,974
01/06/2014 17.8 17.95 17.78 17.93 187,801
01/03/2014 17.85 17.89 17.78 17.88 565,010
01/02/2014 17.82 17.9 17.8 17.84 935,753
12/31/2013 17.9 17.97 17.8 17.88 234,112
12/30/2013 17.97 17.98 17.88 17.9 928,446
12/27/2013 17.95 17.99 17.935 17.97 474,307
12/26/2013 17.75 17.95 17.75 17.93 245,402
12/24/2013 17.86 17.97 17.85 17.92 423,608
12/23/2013 17.78 17.98 17.78 17.97 471,775
12/20/2013 17.75 18 17.75 17.95 1,249,548
12/19/2013 17.22 17.57 17.22 17.54 311,357
12/18/2013 17.62 17.63 17.45 17.58 246,436
12/17/2013 17.35 17.69 17.2 17.6 635,819
12/16/2013 17.4 17.46 17.21 17.26 389,028
12/13/2013 17.32 17.42 17.2 17.38 262,125
12/12/2013 17.31 17.42 17.3 17.32 200,634
12/11/2013 17.5 17.55 17.35 17.39 575,992
12/10/2013 17.61 17.62 17.495 17.56 254,199
12/09/2013 17.73 17.73 17.595 17.6 235,784
12/06/2013 17.81 17.81 17.6 17.685 248,550
12/05/2013 17.64 17.74 17.57 17.7 233,943
12/04/2013 17.65 17.8 17.63 17.64 509,119
12/03/2013 17.5 17.6 17.5 17.51 274,551
12/02/2013 17.7 17.78 17.45 17.6 588,474
11/29/2013 17.78 17.78 17.5 17.62 713,447
11/27/2013 17.69 17.81 17.61 17.77 298,512
11/26/2013 17.87 17.88 17.49 17.55 1,599,096
11/25/2013 17.96 18.01 17.8 17.98 902,888
11/22/2013 17.84 17.98 17.75 17.98 248,550
11/21/2013 17.8 17.88 17.71 17.86 274,338
11/20/2013 17.72 17.78 17.62 17.72 919,691
11/19/2013 17.93 17.93 17.62 17.62 1,334,274
11/18/2013 17.99 18 17.84 17.89 996,479
11/15/2013 18.06 18.06 17.9 17.99 1,148,840
11/14/2013 18.04 18.04 17.97 18.03 986,529
11/13/2013 18.01 18.02 17.97 18 1,083,450
11/12/2013 18.28 18.28 17.8 18.04 1,056,522
11/11/2013 18.03 18.4 18.03 18.14 4,300,324
11/08/2013 17.43 17.54 17.31 17.53 835,289
11/07/2013 17.22 17.35 16.8 17.24 2,130,841
11/06/2013 15.5 15.64 15.5 15.55 443,842
11/05/2013 15 15.446 15 15.4 473,015
11/04/2013 15 15.2 14.99 15.11 408,785
11/01/2013 14.9 15.01 14.879 15.01 310,536
10/31/2013 14.85 14.91 14.85 14.85 231,529
10/30/2013 14.9 14.98 14.82 14.83 305,981
10/29/2013 14.95 15 14.82 14.85 271,926
10/28/2013 14.9 15.055 14.85 14.9 228,865
10/25/2013 15 15 14.76 14.8 165,387
10/24/2013 15 15.079 14.86 14.89 171,744
10/23/2013 15.06 15.2 14.91 15.01 251,301
10/22/2013 14.91 15.26 14.91 15.06 555,675
10/21/2013 14.97 14.99 14.85 14.9 161,025
10/18/2013 15 15 14.91 14.98 244,779
10/17/2013 14.94 15.09 14.78 14.98 585,649
10/16/2013 15.2 15.22 15.15 15.21 251,235
10/15/2013 15.17 15.22 15.17 15.19 209,488
10/14/2013 15.2 15.25 15.15 15.22 42,755
10/11/2013 15.2 15.22 15.15 15.22 54,687
10/10/2013 15.18 15.24 15.15 15.2 383,455
10/09/2013 15.1 15.18 15.1 15.15 273,482
10/08/2013 15.33 15.33 15.03 15.1 328,091
10/07/2013 15.2 15.33 15.2 15.25 176,100
10/04/2013 15.25 15.33 15.25 15.28 139,605
10/03/2013 15.21 15.34 15.21 15.27 416,165
10/02/2013 15.3 15.35 15.25 15.32 401,888
10/01/2013 15.35 15.35 15.25 15.33 253,586
09/30/2013 14.4 15.47 14.34 15.29 664,224
09/27/2013 15.07 15.74 14.93 15.54 2,889,262
09/26/2013 13.91 14.23 13.7 13.88 578,713
09/25/2013 14.06 14.25 14.0599 14.16 276,193
09/24/2013 14.25 14.26 14.02 14.07 269,004
09/23/2013 14 14.36 13.9 14.23 356,703
09/20/2013 14 14.15 13.95 13.96 324,329
09/19/2013 13.87 14 13.53 14 175,152
09/18/2013 13.79 13.8 13.4 13.64 476,987
09/17/2013 13.63 13.65 13.55 13.65 173,668
09/16/2013 13.7 13.75 13.5 13.56 187,272
09/13/2013 13.65 13.65 13.3409 13.49 264,255
09/12/2013 13.18 13.85 13.18 13.6 500,279
09/11/2013 13.36 13.5 13.21 13.23 190,710
09/10/2013 13.76 14.25 13.29 13.44 570,927
09/09/2013 12.65 13.91 12.575 13.43 1,263,536
09/06/2013 11.9 12.95 11.9 12.55 501,684
09/05/2013 11.66 11.9799 11.647 11.81 575,508
09/04/2013 11.45 11.7536 11.45 11.6 619,054
09/03/2013 11.53 11.6 11.41 11.5 154,703
08/30/2013 11.48 11.52 11.4 11.4 83,279
08/29/2013 11.5 11.52 11.4 11.41 46,301
08/28/2013 11.31 11.48 11.31 11.47 45,536
08/27/2013 11.45 11.5 11.43 11.43 141,738
08/26/2013 11.48 11.6 11.3675 11.5 167,405
08/23/2013 11.4 11.5 11.34 11.48 52,809
08/22/2013 11.48 11.49 11.35 11.46 54,098
08/21/2013 11.4 11.52 11.28 11.4 123,706
08/20/2013 11.54 11.617 11.4 11.44 123,869
08/19/2013 11.25 11.69 11.25 11.49 70,274
08/16/2013 11.05 11.35 11.05 11.35 135,571
08/15/2013 11.18 11.29 11.06 11.14 315,513
08/14/2013 11.12 11.38 11.01 11.3 129,547
08/13/2013 10.5 11.12 10.5 11.03 243,854
08/12/2013 11.3 11.3 10.53 10.59 1,511,400
08/09/2013 11.3 11.49 11.25 11.3 49,957
08/08/2013 11.16 11.39 11.03 11.31 94,196
08/07/2013 10.98 11.27 10.78 11.27 318,675
08/06/2013 11.18 11.47 11.11 11.2 387,057
08/05/2013 11.3 11.35 11.16 11.25 228,880
08/02/2013 11.22 11.34 11.15 11.27 140,054
08/01/2013 11.32 11.36 11.16 11.29 93,118
07/31/2013 11.29 11.32 11.09 11.26 56,333
07/30/2013 11.18 11.32 11.02 11.24 99,283
07/29/2013 11.23 11.25 11.12 11.2 128,231
07/26/2013 11.24 11.289 11.11 11.23 94,004
07/25/2013 11.1 11.35 11.1 11.28 137,462
07/24/2013 11.13 11.19 11.09 11.12 191,795
07/23/2013 11.09 11.201 11 11.08 282,049
07/22/2013 10.94 11.08 10.9 11.02 155,109
07/19/2013 11.2 11.48 10.59 11.02 919,324
07/18/2013 11.46 11.66 11.22 11.27 208,378
07/17/2013 11.44 11.559 11.37 11.42 178,026
07/16/2013 11.73 11.7325 11.41 11.41 143,235
07/15/2013 11.93 12.1 11.5088 11.69 361,899
07/12/2013 11.25 11.75 11.25 11.74 288,398
07/11/2013 11.18 11.18 11 11.16 246,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?