RKDA

Historical Stock Prices

$1.99
*  
0.08
3.86%
Get RKDA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading RKDA now
Exchange:NASDAQ
Industry: Basic Industries
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 2.07 2.0899 1.99 2.04 30,386
09/22/2016 2.16 2.2 1.97 2.07 116,476
09/21/2016 2.13 2.14 2.07 2.09 9,264
09/20/2016 2.0656 2.11 2.0656 2.11 424
09/19/2016 2.02 2.09 2.02 2.04 6,476
09/16/2016 2.09 2.2 2 2.01 29,098
09/15/2016 2.13 2.21 2.06 2.07 16,535
09/14/2016 2.22 2.25 2.16 2.18 9,777
09/13/2016 2.21 2.26 2.08 2.25 14,635
09/12/2016 2.14 2.35 2.0601 2.19 38,666
09/09/2016 2.21 2.26 2.06 2.18 20,290
09/08/2016 2.18 2.26 2.11 2.22 20,445
09/07/2016 2.19 2.21 2.06 2.14 42,773
09/06/2016 2.18 2.26 2.09 2.18 19,801
09/02/2016 2.08 2.16 2.04 2.11 19,567
09/01/2016 2.2313 2.2313 2 2.01 29,228
08/31/2016 2.32 2.39 2.17 2.17 35,638
08/30/2016 2.45 2.48 2.22 2.23 83,616
08/29/2016 2.32 2.39 2.23 2.31 112,948
08/26/2016 2.36 2.4 2.15 2.2 61,837
08/25/2016 2.049 2.4 2.049 2.31 49,343
08/24/2016 2.05 2.15 1.91 2.085 94,246
08/23/2016 2.03 2.12 2.02 2.05 4,386
08/22/2016 2.04 2.055 2 2.03 3,851
08/19/2016 2.17 2.25 2.101 2.11 8,584
08/18/2016 2.14 2.18 1.99 2.14 21,217
08/17/2016 2.139 2.139 1.91 1.92 16,068
08/16/2016 2.04 2.06 1.98 1.99 8,810
08/15/2016 2.12 2.15 2.06 2.06 11,971
08/12/2016 2.17 2.2399 2 2.02 31,093
08/11/2016 2.09 2.3978 2.034 2.23 49,184
08/10/2016 2.31 2.38 1.79 1.9199 92,754
08/09/2016 2.4601 2.4601 2.37 2.37 4,627
08/08/2016 2.47 2.5 2.4 2.4 17,216
08/05/2016 2.45 2.5 2.44 2.45 4,552
08/04/2016 2.46 2.51 2.42 2.42 6,362
08/03/2016 2.478 2.51 2.31 2.41 41,708
08/02/2016 2.32 2.4799 2.32 2.42 3,653
08/01/2016 2.35 2.5 2.35 2.44 16,107
07/29/2016 2.4 2.4 2.36 2.36 11,977
07/28/2016 2.3195 2.39 2.3195 2.36 10,539
07/27/2016 2.21 2.375 2.21 2.3 18,264
07/26/2016 2.286 2.3 2.14 2.16 74,088
07/25/2016 2.352 2.352 2.22 2.22 3,947
07/22/2016 2.24 2.33 2.23 2.24 4,033
07/21/2016 2.29 2.35 2.22 2.25 9,832
07/20/2016 2.16 2.4 2.16 2.2 30,602
07/19/2016 2.37 2.4 2.16 2.16 20,295
07/18/2016 2.38 2.38 2.34 2.35 11,345
07/15/2016 2.38 2.44 2.38 2.4 16,449
07/14/2016 2.43 2.4875 2.35 2.4 15,812
07/13/2016 2.45 2.55 2.32 2.32 12,063
07/12/2016 2.43 2.5 2.39 2.47 9,017
07/11/2016 2.35 2.47 2.345 2.43 44,127
07/08/2016 2.47 2.569 2.38 2.42 53,546
07/07/2016 2.44 2.6 2.44 2.45 15,818
07/06/2016 2.64 2.65 2.505 2.52 13,405
07/05/2016 2.73 2.75 2.47 2.56 58,182
07/01/2016 2.6 2.7 2.6 2.61 32,648
06/30/2016 2.65 2.65 2.45 2.59 16,511
06/29/2016 2.5 2.51 2.3311 2.5 21,352
06/28/2016 2.6 2.6325 2.45 2.5 54,646
06/27/2016 2.535 2.55 2.18 2.5 80,204
06/24/2016 2.35 2.55 2.11 2.5 645,581
06/23/2016 2.51 2.5374 2.3839 2.49 31,345
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?