Skip to main content

Reddit, Inc. (NY: RDDT )

152.92 -1.31 (-0.85%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 150.84 157.75 150.63 154.23 7,130,187 +4.40(+2.94%)
Dec 03, 2024 141.00 151.56 141.00 149.83 5,958,004 +8.19(+5.78%)
Dec 02, 2024 144.00 145.58 138.75 141.64 3,261,449 +0.95(+0.68%)
Nov 29, 2024 143.43 143.93 140.26 140.69 2,105,949 +0.65(+0.46%)
Nov 27, 2024 137.80 141.19 134.45 140.04 5,531,031 +4.43(+3.27%)
Nov 26, 2024 141.65 144.81 132.47 135.61 7,690,530 -6.29(-4.43%)
Nov 25, 2024 149.50 152.14 139.22 141.90 8,380,242 -4.77(-3.25%)
Nov 22, 2024 145.41 149.00 142.91 146.67 18,665,590 -11.35(-7.18%)
Nov 21, 2024 141.27 158.49 139.57 158.02 12,193,282 +21.75(+15.96%)
Nov 20, 2024 137.16 138.39 130.01 136.27 5,494,939 -0.89(-0.65%)
Nov 19, 2024 129.01 138.54 128.72 137.16 6,883,425 +7.74(+5.98%)
Nov 18, 2024 125.56 130.13 124.66 129.42 4,315,749 +4.64(+3.72%)
Nov 15, 2024 128.79 131.69 123.14 124.78 4,605,096 -7.10(-5.38%)
Nov 14, 2024 132.06 133.99 129.72 131.88 2,665,614 -0.18(-0.14%)
Nov 13, 2024 128.80 135.07 128.80 132.06 4,565,334 +4.31(+3.37%)
Nov 12, 2024 126.66 130.47 125.69 127.75 5,244,312 -1.48(-1.15%)
Nov 11, 2024 139.00 139.04 128.30 129.23 5,684,679 -5.57(-4.13%)
Nov 08, 2024 130.03 134.80 128.33 134.80 4,402,523 +3.36(+2.56%)
Nov 07, 2024 121.57 133.25 121.57 131.44 7,743,043 +10.36(+8.56%)
Nov 06, 2024 124.15 124.93 117.16 121.08 6,500,712 -1.49(-1.22%)
Nov 05, 2024 110.50 122.68 110.27 122.57 10,811,535 +13.54(+12.42%)
Nov 04, 2024 110.77 112.98 108.69 109.03 7,713,597 -3.95(-3.50%)
Nov 01, 2024 114.00 115.50 110.50 112.98 12,024,777 -6.32(-5.30%)
Oct 31, 2024 117.40 123.60 114.80 119.30 17,027,920 +3.25(+2.80%)
Oct 30, 2024 104.90 118.25 104.11 116.05 37,853,064 +34.31(+41.97%)
Oct 29, 2024 79.72 82.97 79.10 81.74 12,608,552 +2.06(+2.59%)
Oct 28, 2024 82.21 82.53 79.45 79.68 6,564,785 -1.68(-2.06%)
Oct 25, 2024 79.02 81.72 79.02 81.36 3,889,074 +2.76(+3.51%)
Oct 24, 2024 77.86 78.72 77.14 78.60 2,173,649 +0.92(+1.18%)
Oct 23, 2024 77.69 80.13 76.65 77.68 4,083,193 +0.39(+0.50%)
Oct 22, 2024 77.77 78.50 76.54 77.29 3,284,343 -1.26(-1.60%)
Oct 21, 2024 80.56 80.56 77.90 78.55 3,748,879 -2.35(-2.90%)
Oct 18, 2024 76.61 81.36 76.42 80.90 5,428,496 +4.61(+6.04%)
Oct 17, 2024 76.98 78.74 75.94 76.29 3,074,710 -0.97(-1.26%)
Oct 16, 2024 75.16 77.87 73.59 77.26 4,455,102 +2.09(+2.78%)
Oct 15, 2024 74.80 76.48 74.14 75.17 5,701,068 +0.30(+0.40%)
Oct 14, 2024 73.75 75.67 72.82 74.87 5,488,227 +1.62(+2.21%)
Oct 11, 2024 69.95 73.25 69.74 73.25 5,076,342 +3.35(+4.79%)
Oct 10, 2024 70.69 71.66 69.30 69.90 3,972,009 -1.10(-1.55%)
Oct 09, 2024 73.64 75.20 70.44 71.00 5,015,349 +0.23(+0.32%)
Oct 08, 2024 70.75 72.98 70.24 70.77 2,493,346 +0.33(+0.47%)
Oct 07, 2024 72.99 73.42 70.13 70.44 2,809,864 -1.94(-2.68%)
Oct 04, 2024 69.52 72.88 68.80 72.38 7,419,230 +4.91(+7.28%)
Oct 03, 2024 68.06 68.97 67.35 67.47 4,119,704 -0.31(-0.46%)
Oct 02, 2024 65.49 68.31 64.90 67.78 3,991,838 +1.81(+2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.