RKDA

Historical Stock Prices

$0.97
*  
0.07
6.73%
Get RKDA Alerts
*Delayed - data as of Feb. 17, 2017  -  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 17-NOV-2016 TO 17-FEB-2017

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.
02/17/2017 1.05 1.0837 0.9 0.97 199,523
02/16/2017 1.07 1.15 1.01 1.04 134,013
02/15/2017 1 1.15 0.9998 1.09 813,748
02/14/2017 0.998 1 0.966 0.97 65,322
02/13/2017 0.9377 1 0.9377 0.9899 13,943
02/10/2017 0.97 0.97 0.9084 0.938 17,287
02/09/2017 0.92 0.962 0.8924 0.93 74,414
02/08/2017 0.965 0.965 0.9 0.92 109,587
02/07/2017 0.99 0.99 0.95 0.965 10,233
02/06/2017 0.96 1.04 0.95 0.99 130,597
02/03/2017 0.9013 0.9298 0.89 0.9106 16,079
02/02/2017 0.9 0.95 0.881 0.8901 72,780
02/01/2017 1 1 0.94 0.94 19,910
01/31/2017 1.01 1.01 0.93 1 14,284
01/30/2017 1.02 1.02 0.92 0.9999 19,586
01/27/2017 0.9799 1.01 0.9427 0.9952 8,310
01/26/2017 0.99 1 0.91 0.949 23,359
01/25/2017 1.02 1.02 0.95 0.9878 64,340
01/24/2017 0.94 1.02 0.94 0.97 36,015
01/23/2017 0.97 0.99 0.89 0.9406 55,917
01/20/2017 1.03 1.04 0.902 0.93 50,705
01/19/2017 1.01 1.05 0.97 1.01 29,252
01/18/2017 0.9107 1.03 0.88 0.9912 93,088
01/17/2017 0.96 0.96 0.9 0.9 28,995
01/13/2017 0.98 1.0094 0.9302 0.958 21,900
01/12/2017 0.9214 0.958 0.9201 0.9499 12,574
01/11/2017 1 1 0.92 0.92 33,439
01/10/2017 1.08 1.18 0.98 0.99 161,724
01/09/2017 0.94 0.94 0.9001 0.92 26,618
01/06/2017 0.94 0.9495 0.85 0.9001 93,236
01/05/2017 0.9105 0.92 0.8212 0.9 107,247
01/04/2017 0.9 0.94 0.8952 0.9 55,648
01/03/2017 0.92 0.9497 0.8605 0.9 95,089
12/30/2016 1.03 1.06 0.86 0.92 151,055
12/29/2016 1.04 1.06 1 1.02 79,412
12/28/2016 1.07 1.07 1.038 1.05 31,729
12/27/2016 1.07 1.08 1.0459 1.0459 42,112
12/23/2016 1.03 1.08 1.01 1.07 42,510
12/22/2016 1.0301 1.1 1.0301 1.1 7,248
12/21/2016 1.06 1.1 1.04 1.06 40,222
12/20/2016 1.1 1.14 1.04 1.05 54,318
12/19/2016 1.1 1.12 1.05 1.05 127,905
12/16/2016 1.23 1.28 1.02 1.0416 164,229
12/15/2016 1.3 1.38 1.1501 1.22 74,496
12/14/2016 1.3 1.5 1.2999 1.3149 333,419
12/13/2016 1.22 1.29 1.195 1.2789 270,379
12/12/2016 1.19 1.22 1.19 1.2 9,437
12/09/2016 1.18 1.21 1.17 1.19 20,106
12/08/2016 1.2 1.2 1.16 1.16 11,444
12/07/2016 1.18 1.2 1.15 1.2 22,331
12/06/2016 1.18 1.21 1.17 1.17 17,861
12/05/2016 1.14 1.21 1.14 1.17 11,287
12/02/2016 1.19 1.21 1.1 1.128 20,584
12/01/2016 1.15 1.22 1.1 1.13 29,298
11/30/2016 1.19 1.2 1.1222 1.13 15,393
11/29/2016 1.14 1.2 1.1249 1.16 11,264
11/28/2016 1.21 1.23 1.15 1.16 33,702
11/25/2016 1.238 1.25 1.21 1.22 2,883
11/23/2016 1.2319 1.2319 1.18 1.21 14,097
11/22/2016 1.3 1.3 1.24 1.25 10,655
11/21/2016 1.24 1.36 1.22 1.22 79,748
11/18/2016 1.23 1.26 1.23 1.23 10,759
11/17/2016 1.3177 1.41 1.23 1.25 49,904
*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?