Want to see DE:RDC full AI Analyst Report?
Redcare Pharmacy (RDC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.90 | 73.90 | 69.05 | 69.60 | 69.60 | -6.33% | 112,887 | 1.34 |
| Oct 29, 2026 | 77.00 | 78.25 | 73.65 | 74.30 | 74.30 | -6.25% | 115,866 | 1.39 |
| Oct 28, 2026 | 78.45 | 79.50 | 77.35 | 79.25 | 79.25 | +1.67% | 51,821 | 0.61 |
| Oct 27, 2026 | 76.65 | 79.45 | 75.75 | 77.95 | 77.95 | +1.23% | 55,674 | 0.65 |
| Oct 26, 2026 | 78.20 | 79.25 | 76.50 | 77.00 | 77.00 | -1.16% | 68,928 | 0.79 |
| Oct 23, 2026 | 79.00 | 79.90 | 77.40 | 77.90 | 77.90 | -0.70% | 58,344 | 0.66 |
| Oct 22, 2026 | 77.15 | 79.80 | 76.50 | 78.45 | 78.45 | +0.13% | 81,991 | 0.94 |
| Oct 21, 2026 | 76.30 | 78.40 | 76.00 | 78.35 | 78.35 | +3.16% | 69,981 | 0.81 |
| Oct 20, 2026 | 77.50 | 77.90 | 75.95 | 75.95 | 75.95 | -2.25% | 48,356 | 0.55 |
| Oct 19, 2026 | 74.95 | 78.35 | 74.90 | 77.70 | 77.70 | +3.88% | 81,251 | 0.94 |
| Oct 16, 2026 | 74.25 | 78.35 | 73.25 | 74.80 | 74.80 | +2.05% | 137,824 | 1.61 |
| Oct 15, 2026 | 72.55 | 75.45 | 72.55 | 73.30 | 73.30 | +1.52% | 76,664 | 0.90 |
| Oct 14, 2026 | 71.50 | 73.20 | 70.60 | 72.20 | 72.20 | +2.34% | 49,933 | 0.59 |
| Oct 13, 2026 | 70.55 | 71.50 | 70.15 | 70.55 | 70.55 | +0.57% | 37,429 | 0.44 |
| Oct 12, 2026 | 72.00 | 72.70 | 70.15 | 70.15 | 70.15 | -2.57% | 62,687 | 0.74 |
| Oct 09, 2026 | 74.10 | 75.00 | 72.00 | 72.00 | 72.00 | -1.37% | 56,285 | 0.66 |
| Oct 08, 2026 | 73.60 | 75.35 | 72.95 | 73.00 | 73.00 | -2.86% | 83,582 | 0.98 |
| Oct 07, 2026 | 68.20 | 75.15 | 67.90 | 75.15 | 75.15 | +10.76% | 180,517 | 2.13 |
| Oct 06, 2026 | 66.80 | 69.80 | 65.60 | 67.85 | 67.85 | +2.88% | 67,758 | 0.79 |
| Oct 05, 2026 | 70.30 | 70.35 | 65.45 | 65.95 | 65.95 | -6.12% | 139,491 | 1.64 |
| Oct 02, 2026 | 69.35 | 71.90 | 68.85 | 70.25 | 70.25 | +2.11% | 82,128 | 0.97 |
| Oct 01, 2026 | 73.00 | 73.25 | 67.70 | 68.80 | 68.80 | -6.08% | 152,192 | 1.81 |
| Sep 30, 2026 | 71.85 | 76.65 | 71.85 | 73.25 | 73.25 | +3.02% | 208,102 | 2.51 |
| Sep 29, 2026 | 69.15 | 72.60 | 69.15 | 71.10 | 71.10 | +4.25% | 255,416 | 3.19 |
| Sep 28, 2026 | 60.70 | 69.10 | 60.20 | 68.20 | 68.20 | +12.73% | 231,157 | 2.92 |
| Sep 25, 2026 | 60.00 | 62.25 | 58.70 | 60.50 | 60.50 | +1.77% | 46,219 | 0.58 |
| Sep 24, 2026 | 61.00 | 61.75 | 59.45 | 59.45 | 59.45 | -3.33% | 59,342 | 0.73 |
| Sep 23, 2026 | 65.95 | 66.85 | 61.50 | 61.50 | 61.50 | -6.39% | 86,465 | 1.06 |
| Sep 22, 2026 | 63.75 | 66.55 | 63.35 | 65.70 | 65.70 | +2.34% | 128,955 | 1.57 |
| Sep 21, 2026 | 60.30 | 64.20 | 60.30 | 64.20 | 64.20 | +5.42% | 65,605 | 0.80 |
| Sep 18, 2026 | 61.20 | 62.20 | 60.20 | 60.90 | 60.90 | +1.67% | 161,179 | 1.98 |
| Sep 17, 2026 | 54.10 | 60.05 | 54.10 | 59.90 | 59.90 | +10.93% | 141,249 | 1.74 |
| Sep 16, 2026 | 52.00 | 54.00 | 50.50 | 54.00 | 54.00 | +3.55% | 102,265 | 1.17 |
| Sep 15, 2026 | 52.35 | 54.15 | 52.15 | 52.15 | 52.15 | -0.67% | 56,174 | 0.63 |
| Sep 14, 2026 | 52.10 | 53.35 | 51.55 | 52.50 | 52.50 | +0.29% | 56,014 | 0.61 |
| Sep 11, 2026 | 54.40 | 54.85 | 52.20 | 52.35 | 52.35 | -4.64% | 35,440 | 0.37 |
| Sep 10, 2026 | 52.00 | 54.90 | 51.30 | 54.90 | 54.90 | +4.17% | 93,568 | 0.93 |
| Sep 09, 2026 | 55.40 | 56.00 | 52.05 | 52.70 | 52.70 | -5.98% | 155,494 | 1.57 |
| Sep 08, 2026 | 58.40 | 58.90 | 55.55 | 56.05 | 56.05 | -4.11% | 81,821 | 0.83 |
| Sep 07, 2026 | 59.40 | 60.10 | 57.60 | 58.45 | 58.45 | -1.85% | 60,018 | 0.61 |
| Sep 04, 2026 | 57.45 | 60.45 | 57.20 | 59.55 | 59.55 | +4.29% | 55,938 | 0.56 |
| Sep 03, 2026 | 57.30 | 57.65 | 55.80 | 57.10 | 57.10 | +1.60% | 57,972 | 0.58 |
| Sep 02, 2026 | 60.10 | 60.10 | 55.80 | 56.20 | 56.20 | -6.88% | 149,167 | 1.51 |
| Sep 01, 2026 | 61.75 | 62.00 | 60.35 | 60.35 | 60.35 | -3.21% | 74,528 | 0.75 |
| Aug 31, 2026 | 63.00 | 63.50 | 60.90 | 62.35 | 62.35 | -1.81% | 110,179 | 1.07 |
| Aug 28, 2026 | 66.85 | 68.50 | 63.50 | 63.50 | 63.50 | -5.86% | 109,368 | 1.07 |
| Aug 27, 2026 | 63.60 | 67.45 | 63.60 | 67.45 | 67.45 | +6.47% | 105,861 | 1.02 |
| Aug 26, 2026 | 63.00 | 64.50 | 61.60 | 63.35 | 63.35 | +2.10% | 78,928 | 0.76 |
| Aug 25, 2026 | 61.30 | 62.80 | 61.15 | 62.05 | 62.05 | +1.22% | 28,867 | 0.27 |
| Aug 24, 2026 | 61.70 | 62.50 | 60.50 | 61.30 | 61.30 | -0.97% | 40,771 | 0.38 |