Redbox Entertainment Inc (RDBX) Historical Stock Data
1.65 ↑0.00 (0.00%)
As of August 10, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, RDBX is down -1.72% a day on average. There have been 9 days where Redbox Entertainment Inc closed green and 21 days where RDBX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.65 | 1.65 | 6 |
| 2022-08-10 | 2.74 | 1.65 | ↓$1.09 (-39.67%) | 1.65 | 2.77 | 44.63M |
| 2022-08-09 | 3.95 | 3.50 | ↓$0.45 (-11.39%) | 3.30 | 4.00 | 6.36M |
| 2022-08-08 | 4.71 | 4.08 | ↓$0.63 (-13.38%) | 4.03 | 5.04 | 6.20M |
| 2022-08-05 | 4.03 | 5.02 | ↑$0.99 (24.57%) | 3.67 | 5.69 | 11.19M |
| 2022-08-04 | 4.11 | 3.94 | ↓$0.17 (-4.14%) | 3.90 | 4.55 | 4.51M |
| 2022-08-03 | 4.44 | 4.05 | ↓$0.39 (-8.78%) | 4.05 | 4.44 | 2.52M |
| 2022-08-02 | 4.77 | 4.36 | ↓$0.41 (-8.60%) | 4.30 | 4.86 | 4.95M |
| 2022-08-01 | 4.71 | 5.07 | ↑$0.36 (7.64%) | 4.62 | 5.37 | 13.38M |
| 2022-07-29 | 4.97 | 4.36 | ↓$0.61 (-12.27%) | 4.34 | 5.15 | 4.23M |
| 2022-07-28 | 5.37 | 5.10 | ↓$0.27 (-5.03%) | 4.65 | 5.80 | 6.82M |
| 2022-07-27 | 6.00 | 5.48 | ↓$0.52 (-8.67%) | 5.24 | 6.12 | 9.92M |
| 2022-07-26 | 5.95 | 6.33 | ↑$0.38 (6.40%) | 5.46 | 6.53 | 37.92M |
| 2022-07-25 | 3.09 | 5.55 | ↑$2.46 (79.61%) | 3.09 | 6.58 | 107.93M |
| 2022-07-22 | 3.27 | 3.05 | ↓$0.22 (-6.73%) | 2.75 | 3.42 | 4.46M |
| 2022-07-21 | 3.80 | 3.47 | ↓$0.34 (-8.82%) | 3.43 | 3.93 | 4M |
| 2022-07-20 | 4.20 | 3.84 | ↓$0.36 (-8.57%) | 3.82 | 4.25 | 2.33M |
| 2022-07-19 | 4.34 | 4.09 | ↓$0.25 (-5.76%) | 3.96 | 4.40 | 2.33M |
| 2022-07-18 | 4.31 | 4.41 | ↑$0.10 (2.32%) | 4.28 | 4.92 | 3.65M |
| 2022-07-15 | 4.53 | 4.37 | ↓$0.16 (-3.53%) | 4.23 | 4.69 | 2.23M |
| 2022-07-14 | 4.95 | 4.70 | ↓$0.25 (-5.05%) | 4.55 | 4.98 | 1.68M |
| 2022-07-13 | 5.36 | 5.01 | ↓$0.35 (-6.53%) | 5.01 | 5.52 | 1.62M |
| 2022-07-12 | 5.89 | 5.56 | ↓$0.33 (-5.60%) | 5.44 | 5.96 | 1.71M |
| 2022-07-11 | 6.03 | 5.76 | ↓$0.27 (-4.40%) | 5.73 | 6.13 | 1.25M |
| 2022-07-08 | 6.15 | 6.22 | ↑$0.07 (1.14%) | 6.02 | 6.50 | 2.07M |
| 2022-07-07 | 6.30 | 6.27 | ↓$0.03 (-0.48%) | 5.83 | 6.65 | 3.78M |
| 2022-07-06 | 5.51 | 6.29 | ↑$0.78 (14.16%) | 5.51 | 6.39 | 8.10M |
| 2022-07-05 | 5.90 | 5.60 | ↓$0.30 (-5.08%) | 5.16 | 5.93 | 5.06M |
| 2022-07-01 | 7.35 | 6.11 | ↓$1.24 (-16.87%) | 6.01 | 7.65 | 6.02M |
| 2022-06-30 | 7.27 | 7.40 | ↑$0.13 (1.79%) | 7.06 | 8.65 | 25.99M |
Create an account or log in to view more rows.
$RDBX I’m expecting a breakout here in the next week
$RDBX hot trash
$RDBX now I buy
$RDBX the future is so bright .. I gotta wear shades..
$RDBX more shorts the better idc
$RDBX omg this is bullshit
$RDBX very normal lol sike
$RDBX bag holders for life club
$RDBX buy the dip were blasting off
$RDBX about to pop IMHO