RDAR - Raadr, Inc.

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.00120.00140.00110.00130.001315,763
25 May 20230.00110.00120.00100.00110.0011149,076
24 May 20230.00110.00120.00100.00100.0010162,750
23 May 20230.00110.00110.00110.00110.00111,101,000
22 May 20230.00120.00120.00110.00110.0011169,743
19 May 20230.00100.00120.00100.00120.001211,691
18 May 20230.00160.00180.00100.00100.00103,898,334
17 May 20230.00110.00170.00110.00150.0015226,551
16 May 20230.00120.00120.00120.00120.00122,000
15 May 20230.00160.00160.00120.00120.0012798,343
12 May 20230.00180.00190.00150.00150.001572,400
11 May 20230.00190.00190.00140.00170.0017172,463
10 May 20230.00220.00220.00140.00140.00141,291,766
09 May 20230.00200.00200.00200.00200.00201,000
08 May 20230.00170.00210.00140.00150.00152,650,265
05 May 20230.00200.00200.00160.00170.0017478,053
04 May 20230.00180.00200.00160.00160.0016459,327
03 May 20230.00130.00160.00130.00160.0016283,731
02 May 20230.00160.00160.00130.00130.0013250,232
01 May 20230.00130.00160.00130.00150.001554,574
28 Apr 20230.00140.00160.00130.00130.0013425,108
27 Apr 20230.00160.00180.00140.00140.0014526,309
26 Apr 20230.00250.00250.00160.00160.0016729,411
25 Apr 20230.00220.00260.00200.00200.0020392,185
24 Apr 20230.00260.00260.00220.00220.0022392,846
21 Apr 20230.00230.00230.00210.00220.0022361,665
20 Apr 20230.00260.00290.00210.00230.00232,898,426
19 Apr 20230.00290.00290.00220.00220.0022320,500
18 Apr 20230.00260.00320.00250.00290.00291,609,580
17 Apr 20230.00220.00240.00200.00240.0024613,346
14 Apr 20230.00210.00240.00200.00210.0021966,164
13 Apr 20230.00180.00240.00180.00200.0020410,449
12 Apr 20230.00200.00210.00150.00210.0021320,259
11 Apr 20230.00200.00200.00200.00200.0020219,322
10 Apr 20230.00150.00230.00150.00200.00203,657,683
06 Apr 20230.00140.00140.00140.00140.001439,740
05 Apr 20230.00140.00150.00140.00140.0014280,717
04 Apr 20230.00120.00140.00120.00140.00141,320,120
03 Apr 20230.00140.00140.00120.00120.0012305,300
31 Mar 20230.00140.00140.00130.00140.00141,290,002
30 Mar 20230.00140.00140.00120.00120.00121,083,100
29 Mar 20230.00130.00140.00120.00120.0012203,104
28 Mar 20230.00140.00140.00120.00130.0013745,101
27 Mar 20230.00120.00140.00120.00140.0014132,657
24 Mar 20230.00130.00130.00120.00130.00131,446,067
23 Mar 20230.00110.00130.00110.00130.0013300
22 Mar 20230.00100.00130.00100.00110.0011489,309
21 Mar 20230.00140.00140.00100.00110.00111,220,099
20 Mar 20230.00140.00140.00120.00120.001225,450
17 Mar 20230.00100.00140.00100.00140.00144,190,712
16 Mar 20230.00100.00130.00100.00130.00132,443,680
15 Mar 20230.00070.00120.00070.00120.00121,597,851
14 Mar 20230.00090.00090.00070.00090.0009289,196
13 Mar 20230.00080.00090.00080.00090.0009217,851
10 Mar 20230.00090.00090.00070.00090.0009303,767
09 Mar 20230.00080.00090.00070.00080.000812,468,742
08 Mar 20230.00090.00090.00080.00080.00084,090,545
07 Mar 20230.00100.00110.00080.00090.00096,174,397
06 Mar 20230.00090.00100.00080.00100.0010273,201
03 Mar 20230.00080.00090.00080.00090.00091,399,593
02 Mar 20230.00090.00090.00080.00080.0008300,192
01 Mar 20230.00110.00110.00070.00080.00082,735,114
28 Feb 20230.00100.00110.00090.00090.00091,248,745
27 Feb 20230.00090.00120.00090.00110.00118,294,297
24 Feb 20230.00110.00110.00090.00100.0010448,620
23 Feb 20230.00120.00120.00100.00110.00116,014,035
22 Feb 20230.00140.00140.00110.00110.00115,473,852
21 Feb 20230.00170.00170.00120.00140.00142,095,998
17 Feb 20230.00140.00170.00140.00160.0016184,537
16 Feb 20230.00130.00170.00120.00120.00126,336,131
15 Feb 20230.00180.00180.00130.00130.00134,030,556
14 Feb 20230.00160.00180.00130.00180.0018294,424
13 Feb 20230.00190.00190.00130.00140.00142,896,209
10 Feb 20230.00200.00200.00160.00180.00184,922,047
09 Feb 20230.00260.00260.00180.00200.00204,002,907
08 Feb 20230.00250.00270.00230.00250.00251,640,014
07 Feb 20230.00250.00290.00250.00250.00251,246,582
06 Feb 20230.00260.00300.00240.00250.00252,391,474
03 Feb 20230.00350.00350.00220.00240.00242,774,795
02 Feb 20230.00370.00370.00300.00300.00301,606,955
01 Feb 20230.00320.00380.00310.00370.00371,962,222
31 Jan 20230.00270.00360.00270.00290.00295,217,947
30 Jan 20230.00250.00280.00250.00260.0026148,700
27 Jan 20230.00280.00280.00250.00250.0025508,828
26 Jan 20230.00290.00290.00250.00250.00251,607,410
25 Jan 20230.00300.00300.00220.00270.0027867,002
24 Jan 20230.00480.00500.00270.00290.00295,985,254
23 Jan 20230.00500.00500.00480.00490.00491,223,100
20 Jan 20230.00700.00700.00430.00480.00483,200,918
19 Jan 20230.00620.00620.00620.00620.0062-
18 Jan 20230.00850.00850.00560.00620.00621,625,324
17 Jan 20230.00990.00990.00560.00750.0075775,975
13 Jan 20230.00500.00970.00490.00970.00972,713,976
12 Jan 20230.00500.00500.00480.00480.0048150,537
11 Jan 20230.00470.00500.00470.00500.0050765,828
10 Jan 20230.00450.00510.00450.00500.0050999,063
09 Jan 20230.00530.00550.00460.00500.0050948,142
06 Jan 20230.00450.00500.00400.00500.0050968,093
05 Jan 20230.00340.00450.00340.00400.0040666,245
04 Jan 20230.00410.00470.00290.00350.00354,522,640
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...