Reading Int B

RDIB
🏛️ usa →
11.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.49 24.67 21.78 23.22 0.0M
2021-12-30 21.00 22.89 20.16 22.00 0.0M
2021-12-29 23.00 23.00 21.70 22.30 0.0M
2021-12-28 24.32 24.32 22.50 22.50 0.0M
2021-12-27 24.59 24.83 24.22 24.22 0.0M
2021-12-23 24.60 24.60 24.60 24.60 0.0M
2021-12-22 24.69 24.70 24.69 24.70 0.0M
2021-12-21 23.60 24.54 23.60 24.45 0.0M
2021-12-20 23.81 23.81 21.82 21.82 0.0M
2021-12-17 25.07 25.07 23.04 23.04 0.0M
2021-12-16 24.25 24.99 24.25 24.99 0.0M
2021-12-15 24.66 25.00 24.00 24.00 0.0M
2021-12-14 24.49 24.49 24.13 24.13 0.0M
2021-12-13 25.10 25.10 23.30 24.50 0.0M
2021-12-10 24.36 24.36 24.36 24.36 0.0M
2021-12-09 24.90 24.90 24.90 24.90 0.0M
2021-12-08 24.70 25.53 24.70 25.53 0.0M
2021-12-07 23.64 23.64 23.64 23.64 0.0M
2021-12-06 23.54 24.09 23.54 24.09 0.0M
2021-12-03 24.04 24.90 24.04 24.90 0.0M
2021-12-02 25.62 25.62 24.40 24.80 0.0M
2021-12-01 24.55 26.30 24.55 25.76 0.0M
2021-11-30 27.05 27.05 25.30 25.30 0.0M
2021-11-29 27.99 28.55 27.13 27.16 0.0M
2021-11-26 28.37 28.37 26.20 26.20 0.0M
2021-11-24 30.50 31.93 28.50 29.15 0.0M
2021-11-23 31.50 31.50 30.55 30.55 0.0M
2021-11-22 29.00 31.85 29.00 31.40 0.0M
2021-11-19 32.20 32.20 30.15 30.15 0.0M
2021-11-18 32.30 33.00 31.16 31.27 0.0M
2021-11-17 32.09 33.22 31.45 33.22 0.0M
2021-11-16 35.57 35.57 33.35 33.35 0.0M
2021-11-15 33.00 36.50 32.01 34.23 0.0M
2021-11-12 35.05 35.33 31.00 31.31 0.0M
2021-11-11 30.98 36.89 30.95 33.93 0.0M
2021-11-10 31.55 32.11 30.23 30.30 0.0M
2021-11-09 33.54 35.75 32.40 33.10 0.0M
2021-11-08 31.58 34.20 31.55 33.65 0.0M
2021-11-05 35.50 36.00 32.00 32.50 0.0M
2021-11-04 34.48 37.93 31.75 34.83 0.0M
2021-11-03 31.30 34.41 29.27 33.61 0.0M
2021-11-02 30.50 36.72 29.18 32.70 0.0M
2021-11-01 28.60 30.01 27.90 28.50 0.0M
2021-10-29 28.95 28.95 28.45 28.45 0.0M
2021-10-27 28.65 29.15 27.80 28.48 0.0M
2021-10-26 28.16 29.00 28.13 28.91 0.0M
2021-10-25 27.75 27.75 27.75 27.75 0.0M
2021-10-22 29.50 29.50 29.50 29.50 0.0M
2021-10-21 29.98 29.98 29.01 29.60 0.0M
2021-10-20 28.79 28.79 28.70 28.70 0.0M
2021-10-19 28.89 28.95 28.89 28.95 0.0M
2021-10-18 28.46 30.70 28.46 28.81 0.0M
2021-10-15 27.34 30.46 26.35 28.45 0.0M
2021-10-14 29.57 29.57 26.90 27.25 0.0M
2021-10-13 28.36 28.36 27.40 27.80 0.0M
2021-10-12 27.66 28.55 27.65 27.80 0.0M
2021-10-11 28.01 28.01 27.00 27.55 0.0M
2021-10-08 27.85 28.50 26.90 27.34 0.0M
2021-10-07 27.85 27.85 27.85 27.85 0.0M
2021-10-06 27.12 27.99 26.73 27.51 0.0M
2021-10-05 27.00 27.59 26.88 26.88 0.0M
2021-10-04 26.50 26.85 24.50 26.85 0.0M
2021-10-01 22.35 26.15 22.35 24.92 0.0M
2021-09-30 23.12 24.40 22.15 22.70 0.0M
2021-09-29 23.89 23.89 23.00 23.00 0.0M
2021-09-28 24.25 24.25 23.01 23.35 0.0M
2021-09-27 24.45 24.59 24.45 24.50 0.0M
2021-09-24 25.10 25.25 25.00 25.00 0.0M
2021-09-23 25.62 26.10 24.91 25.20 0.0M
2021-09-22 25.11 25.50 24.90 25.50 0.0M
2021-09-21 24.96 25.52 24.74 25.14 0.0M
2021-09-20 25.20 25.77 24.03 24.99 0.0M
2021-09-17 25.02 25.49 24.51 25.49 0.0M
2021-09-16 26.00 26.00 25.50 25.50 0.0M
2021-09-15 23.53 26.51 23.53 25.60 0.0M
2021-09-14 25.90 25.90 24.39 24.79 0.0M
2021-09-13 26.40 26.40 25.50 25.80 0.0M
2021-09-10 26.27 26.69 25.25 25.90 0.0M
2021-09-09 24.80 26.60 24.70 25.50 0.0M
2021-09-08 26.20 26.20 25.00 25.00 0.0M
2021-09-07 25.91 27.41 24.74 24.80 0.0M
2021-09-03 24.00 25.50 24.00 25.00 0.0M
2021-09-02 25.20 25.20 24.00 24.00 0.0M
2021-09-01 24.50 24.50 23.62 24.05 0.0M
2021-08-31 24.35 25.00 23.87 24.15 0.0M
2021-08-30 24.60 25.03 23.95 24.01 0.0M
2021-08-27 24.64 24.64 23.70 24.27 0.0M
2021-08-26 24.78 25.30 24.40 24.40 0.0M
2021-08-25 23.76 25.35 23.76 24.00 0.0M
2021-08-24 22.92 25.00 22.92 23.68 0.0M
2021-08-23 22.50 24.92 22.50 24.05 0.0M
2021-08-20 22.66 23.73 22.13 22.55 0.0M
2021-08-19 22.36 24.79 21.65 24.34 0.0M
2021-08-18 22.23 22.23 22.23 22.23 0.0M
2021-08-17 22.90 23.00 22.90 23.00 0.0M
2021-08-16 22.68 22.68 22.68 22.68 0.0M
2021-08-13 25.57 25.57 23.75 23.75 0.0M
2021-08-12 24.05 26.22 23.00 25.72 0.0M
2021-08-11 23.00 27.60 22.86 24.00 0.0M
2021-08-10 23.33 23.41 22.87 23.09 0.0M
2021-08-09 23.50 23.76 22.55 23.00 0.0M
2021-08-06 21.99 23.79 21.97 23.25 0.0M
2021-08-05 22.18 22.18 21.91 21.91 0.0M
2021-08-04 21.80 21.80 21.80 21.80 0.0M
2021-08-03 22.43 22.43 22.43 22.43 0.0M
2021-08-02 21.50 23.30 21.37 22.40 0.0M
2021-07-30 21.60 21.95 21.60 21.79 0.0M
2021-07-29 21.75 21.77 21.75 21.77 0.0M
2021-07-28 22.54 22.54 22.25 22.44 0.0M
2021-07-27 22.90 23.31 22.11 23.09 0.0M
2021-07-26 22.07 23.87 21.70 23.71 0.0M
2021-07-23 22.11 22.58 21.94 22.04 0.0M
2021-07-22 22.08 23.64 21.70 22.17 0.0M
2021-07-21 22.47 22.57 22.40 22.57 0.0M
2021-07-20 22.10 22.25 21.67 22.02 0.0M
2021-07-19 20.36 23.12 20.36 22.01 0.0M
2021-07-16 21.15 21.15 21.15 21.15 0.0M
2021-07-15 20.58 20.62 20.58 20.62 0.0M
2021-07-14 22.28 22.50 21.67 21.95 0.0M
2021-07-13 22.21 22.21 21.10 21.95 0.0M
2021-07-12 23.54 23.54 22.28 22.28 0.0M
2021-07-09 23.64 23.64 22.19 22.19 0.0M
2021-07-08 23.23 23.23 23.23 23.23 0.0M
2021-07-07 23.33 23.33 23.33 23.33 0.0M
2021-07-06 23.00 23.00 23.00 23.00 0.0M
2021-07-02 22.60 22.60 22.60 22.60 0.0M
2021-07-01 23.25 23.25 23.04 23.10 0.0M
2021-06-30 23.49 23.49 23.14 23.15 0.0M
2021-06-29 22.48 23.10 22.48 23.10 0.0M
2021-06-28 23.60 23.60 23.55 23.55 0.0M
2021-06-25 23.42 23.89 23.15 23.85 0.0M
2021-06-24 22.53 22.53 22.53 22.53 0.0M
2021-06-23 24.79 24.79 22.27 23.10 0.0M
2021-06-22 22.43 23.67 22.43 23.20 0.0M
2021-06-21 22.75 23.57 22.73 22.99 0.0M
2021-06-18 22.78 22.85 22.75 22.80 0.0M
2021-06-17 23.24 23.65 22.60 23.05 0.0M
2021-06-16 23.60 23.85 22.31 22.31 0.0M
2021-06-15 23.60 24.70 22.86 24.01 0.0M
2021-06-14 23.95 23.95 21.59 23.50 0.0M
2021-06-11 22.90 22.90 21.20 21.20 0.0M
2021-06-10 23.60 23.60 23.60 23.60 0.0M
2021-06-09 22.10 23.20 22.10 23.20 0.0M
2021-06-08 24.40 24.40 24.40 24.40 0.0M
2021-06-07 24.68 24.68 24.68 24.68 0.0M
2021-06-04 24.70 24.70 23.71 23.71 0.0M
2021-06-03 24.45 24.45 24.45 24.45 0.0M
2021-06-02 24.73 24.73 22.67 22.85 0.0M
2021-06-01 26.00 26.33 25.90 26.33 0.0M
2021-05-28 25.04 27.15 25.04 26.82 0.0M
2021-05-27 24.84 27.36 24.03 27.36 0.0M
2021-05-26 28.08 28.08 23.29 25.10 0.0M
2021-05-25 21.56 35.00 21.56 27.73 0.1M
2021-05-24 21.75 21.84 21.05 21.06 0.0M
2021-05-21 20.74 22.14 20.74 21.59 0.0M
2021-05-20 20.48 20.48 18.44 18.44 0.0M
2021-05-19 20.00 23.21 20.00 20.79 0.0M
2021-05-18 20.94 22.34 20.62 21.37 0.0M
2021-05-17 19.00 21.03 19.00 20.79 0.0M
2021-05-14 19.32 21.77 19.27 19.60 0.0M
2021-05-13 19.61 19.61 19.61 19.61 0.0M
2021-05-12 19.99 20.27 19.99 20.27 0.0M
2021-05-11 19.89 19.89 19.89 19.89 0.0M
2021-05-10 20.15 21.04 19.50 19.50 0.0M
2021-05-07 19.63 20.14 19.50 20.09 0.0M
2021-05-06 19.90 20.48 19.90 20.48 0.0M
2021-05-05 19.55 20.04 19.55 19.99 0.0M
2021-05-04 19.20 19.20 19.11 19.11 0.0M
2021-05-03 19.11 19.11 19.11 19.11 0.0M
2021-04-30 18.79 18.79 20.50 20.50 0.0M
2021-04-29 20.00 20.00 20.00 20.00 0.0M
2021-04-28 20.45 20.45 20.50 20.50 0.0M
2021-04-27 20.50 20.50 20.50 20.50 0.0M
2021-04-26 19.71 19.71 19.71 19.71 0.0M
2021-04-23 19.60 21.94 19.60 20.54 0.0M
2021-04-22 21.35 21.35 21.35 21.35 0.0M
2021-04-21 19.87 22.00 19.87 21.20 0.0M
2021-04-20 20.99 21.25 20.99 21.25 0.0M
2021-04-19 21.90 21.90 20.10 20.10 0.0M
2021-04-16 20.53 20.53 20.53 20.53 0.0M
2021-04-15 23.03 23.03 22.80 22.80 0.0M
2021-04-14 22.26 22.80 22.26 22.80 0.0M
2021-04-13 22.05 22.05 22.05 22.05 0.0M
2021-04-12 23.55 25.52 23.15 23.15 0.0M
2021-04-09 20.75 23.00 20.75 21.46 0.0M
2021-04-08 20.50 20.50 20.50 20.50 0.0M
2021-04-07 21.00 21.00 21.00 21.00 0.0M
2021-04-06 21.00 21.00 21.00 21.00 0.0M
2021-04-05 20.15 20.15 20.15 20.15 0.0M
2021-04-01 20.89 20.89 20.89 20.89 0.0M
2021-03-31 20.01 20.01 20.01 20.01 0.0M
2021-03-30 21.43 21.48 21.43 21.48 0.0M
2021-03-29 20.41 20.41 20.41 20.41 0.0M
2021-03-26 20.00 20.00 20.00 20.00 0.0M
2021-03-25 20.10 20.10 20.10 20.10 0.0M
2021-03-24 20.00 20.00 20.00 20.00 0.0M
2021-03-23 21.90 21.90 20.01 20.01 0.0M
2021-03-22 21.22 21.22 20.20 20.20 0.0M
2021-03-19 21.85 21.85 21.22 21.22 0.0M
2021-03-18 21.90 21.90 20.21 20.21 0.0M
2021-03-17 20.00 20.20 20.00 20.20 0.0M
2021-03-16 22.20 22.20 21.15 21.15 0.0M
2021-03-15 21.15 22.90 21.15 22.90 0.0M
2021-03-12 21.20 21.20 21.20 21.20 0.0M
2021-03-11 21.69 22.20 21.69 22.20 0.0M
2021-03-10 22.10 22.10 22.10 22.10 0.0M
2021-03-09 22.00 22.70 22.00 22.70 0.0M
2021-03-08 20.00 22.01 20.00 22.01 0.0M
2021-03-05 20.00 20.00 20.00 20.00 0.0M
2021-03-04 20.00 20.00 20.00 20.00 0.0M
2021-03-03 21.86 22.00 21.86 22.00 0.0M
2021-03-02 20.99 21.99 20.99 21.99 0.0M
2021-03-01 20.25 21.26 20.25 21.26 0.0M
2021-02-26 21.99 21.99 21.99 21.99 0.0M
2021-02-25 21.05 21.05 21.05 21.05 0.0M
2021-02-24 21.56 21.56 22.00 22.00 0.0M
2021-02-23 21.00 21.00 21.00 21.00 0.0M
2021-02-22 21.00 21.00 21.00 21.00 0.0M
2021-02-19 21.00 21.00 22.00 22.00 0.0M
2021-02-18 22.01 22.01 21.10 21.10 0.0M
2021-02-17 22.00 22.00 22.00 22.00 0.0M
2021-02-16 22.00 22.00 21.89 21.89 0.0M
2021-02-12 20.10 21.03 20.10 21.03 0.0M
2021-02-11 20.99 21.89 20.99 21.89 0.0M
2021-02-10 22.00 22.00 21.99 21.99 0.0M
2021-02-09 21.00 21.00 21.00 21.00 0.0M
2021-02-08 20.30 20.30 20.30 20.30 0.0M
2021-02-05 19.91 19.91 19.91 19.91 0.0M
2021-02-04 21.97 21.97 21.97 21.97 0.0M
2021-02-03 20.05 20.08 20.05 20.08 0.0M
2021-02-02 21.00 21.00 20.07 20.07 0.0M
2021-02-01 21.00 21.00 21.00 21.00 0.0M
2021-01-29 21.00 21.00 21.00 21.00 0.0M
2021-01-28 21.00 21.00 21.00 21.00 0.0M
2021-01-27 21.24 21.24 20.11 20.11 0.0M
2021-01-26 21.24 21.24 23.60 23.60 0.0M
2021-01-25 21.00 23.60 21.00 23.60 0.0M
2021-01-21 22.55 22.55 22.55 22.55 0.0M
2021-01-19 20.70 22.05 20.70 22.05 0.0M
2021-01-15 23.35 23.35 22.95 22.95 0.0M
2021-01-14 20.50 22.55 20.50 22.55 0.0M
2021-01-13 23.27 23.27 21.15 21.15 0.0M
2021-01-12 22.50 22.50 21.15 21.15 0.0M
2021-01-11 22.50 22.50 22.50 22.50 0.0M
2021-01-08 20.87 22.00 20.87 22.00 0.0M
2021-01-07 20.85 21.89 20.85 21.89 0.0M
2021-01-06 22.00 22.00 21.60 21.60 0.0M
2021-01-05 22.87 22.98 22.87 22.98 0.0M
2021-01-04 20.90 21.11 20.90 21.11 0.0M