NYSE - Delayed Quote USD

Reddit, Inc. (RDDT)

56.38 -3.25 (-5.45%)
At close: May 16 at 4:00 PM EDT
62.30 +5.92 (+10.50%)
Pre-Market: 8:00 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 16, 2024 59.50 60.46 56.29 56.38 56.38 2,954,500
May 15, 2024 60.23 60.93 56.25 59.63 59.63 4,897,600
May 14, 2024 62.57 64.50 59.50 62.34 62.34 7,674,000
May 13, 2024 56.49 61.21 55.59 58.19 58.19 8,179,400
May 10, 2024 50.64 54.75 50.38 53.53 53.53 4,450,800
May 9, 2024 51.24 51.25 48.25 50.11 50.11 3,909,100
May 8, 2024 55.00 55.16 49.70 51.40 51.40 13,509,300
May 7, 2024 47.73 50.33 47.40 49.40 49.40 6,241,700
May 6, 2024 46.99 49.87 46.75 48.27 48.27 2,116,700
May 3, 2024 48.44 48.70 46.24 46.64 46.64 1,188,300
May 2, 2024 46.61 49.64 45.72 47.70 47.70 2,365,000
May 1, 2024 44.87 47.70 44.60 45.88 45.88 1,598,100
Apr 30, 2024 45.47 46.76 44.15 44.44 44.44 1,752,900
Apr 29, 2024 46.05 48.88 45.85 46.28 46.28 2,678,300
Apr 26, 2024 42.98 46.20 42.65 45.43 45.43 2,764,200
Apr 25, 2024 41.64 42.64 40.85 42.45 42.45 1,485,800
Apr 24, 2024 42.66 43.97 42.45 43.15 43.15 1,384,000
Apr 23, 2024 42.07 44.06 41.82 42.82 42.82 1,956,500
Apr 22, 2024 40.88 42.57 40.51 42.04 42.04 1,486,400
Apr 19, 2024 40.57 43.83 40.17 40.88 40.88 2,528,100
Apr 18, 2024 38.80 42.13 37.35 41.72 41.72 2,284,100
Apr 17, 2024 40.40 40.60 38.70 39.17 39.17 2,153,800
Apr 16, 2024 40.50 42.14 39.32 41.14 41.14 1,699,000
Apr 15, 2024 41.94 42.10 39.68 40.00 40.00 3,448,500
Apr 12, 2024 43.47 43.86 42.16 42.27 42.27 2,013,400
Apr 11, 2024 42.05 46.35 42.01 44.53 44.53 4,263,000
Apr 10, 2024 44.00 44.60 41.72 42.09 42.09 4,350,100
Apr 9, 2024 46.40 47.49 44.90 45.00 45.00 2,277,300
Apr 8, 2024 47.86 49.18 45.04 46.15 46.15 2,661,500
Apr 5, 2024 45.68 48.29 44.68 47.56 47.56 2,927,000
Apr 4, 2024 46.70 48.43 45.10 45.78 45.78 4,618,400
Apr 3, 2024 49.70 51.24 46.55 46.99 46.99 4,822,900
Apr 2, 2024 45.06 51.35 44.00 50.45 50.45 9,442,900
Apr 1, 2024 48.95 49.28 44.40 45.97 45.97 12,987,900
Mar 28, 2024 54.52 55.30 49.10 49.32 49.32 12,608,100
Mar 27, 2024 63.76 63.76 55.62 57.75 57.75 18,758,300
Mar 26, 2024 67.71 74.90 63.21 65.11 65.11 35,331,000
Mar 25, 2024 47.09 61.94 46.08 59.80 59.80 24,398,800
Mar 22, 2024 48.88 51.00 45.34 46.00 46.00 15,936,700

Related Tickers

DJT Trump Media & Technology Group Corp.
52.15
-0.69%
 
META Meta Platforms, Inc.
473.23
-1.73%
 
GOOG Alphabet Inc.
175.43
+0.89%
 
BIDU Baidu, Inc.
112.59
+1.66%
 
GOOGL Alphabet Inc.
174.18
+0.97%
 
SNAP Snap Inc.
16.02
-1.17%
 
SPOT Spotify Technology S.A.
298.12
-1.62%
 
PINS Pinterest, Inc.
42.77
+0.78%
 
GRPN Groupon, Inc.
16.40
-1.44%
 
TCEHY Tencent Holdings Limited
51.67
+0.12%