Redbubble Limited (RDBBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:16AM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | 4.0790 | - |
| 01 Dec 2022 | 4.0000 | 4.0790 | 4.0000 | 4.0790 | 4.0790 | 1,100 |
| 30 Nov 2022 | 3.9700 | 4.0100 | 3.9700 | 4.0100 | 4.0100 | 2,600 |
| 29 Nov 2022 | 3.8000 | 3.8500 | 3.6500 | 3.7500 | 3.7500 | 6,700 |
| 28 Nov 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 25 Nov 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 23 Nov 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 100 |
| 22 Nov 2022 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 9,220 |
| 21 Nov 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 26,000 |
| 18 Nov 2022 | 4.1000 | 4.3200 | 4.1000 | 4.2000 | 4.2000 | 10,200 |
| 17 Nov 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 155 |
| 16 Nov 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 15 Nov 2022 | 4.6700 | 4.7100 | 4.5600 | 4.6500 | 4.6500 | 5,700 |
| 14 Nov 2022 | 4.3000 | 4.4200 | 4.2100 | 4.2900 | 4.2900 | 13,800 |
| 11 Nov 2022 | 4.2400 | 4.2400 | 4.1950 | 4.1950 | 4.1950 | 1,300 |
| 10 Nov 2022 | 3.8800 | 4.1000 | 3.6750 | 4.1000 | 4.1000 | 35,234 |
| 09 Nov 2022 | 3.8300 | 4.1000 | 3.7400 | 3.8000 | 3.8000 | 29,836 |
| 08 Nov 2022 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 600 |
| 07 Nov 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 04 Nov 2022 | 3.9700 | 3.9700 | 3.8600 | 3.8600 | 3.8600 | 4,610 |
| 03 Nov 2022 | 3.6200 | 3.6200 | 3.4946 | 3.4946 | 3.4946 | 9,900 |
| 02 Nov 2022 | 3.5635 | 3.5800 | 3.4150 | 3.5800 | 3.5800 | 13,300 |
| 01 Nov 2022 | 3.7400 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 200 |
| 31 Oct 2022 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 15,200 |
| 28 Oct 2022 | 3.4400 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 7,732 |
| 27 Oct 2022 | 3.3000 | 3.3300 | 3.3000 | 3.3300 | 3.3300 | 7,500 |
| 26 Oct 2022 | 3.2560 | 3.2785 | 3.2000 | 3.2000 | 3.2000 | 1,900 |
| 25 Oct 2022 | 3.0730 | 3.1900 | 3.0730 | 3.1900 | 3.1900 | 8,700 |
| 24 Oct 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 21 Oct 2022 | 3.2100 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 2,858 |
| 20 Oct 2022 | 3.7200 | 3.9500 | 3.5800 | 3.9500 | 3.9500 | 15,400 |
| 19 Oct 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 15,500 |
| 18 Oct 2022 | 4.6720 | 4.6720 | 4.4500 | 4.4500 | 4.4500 | 2,348 |
| 17 Oct 2022 | 4.2580 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 6,300 |
| 14 Oct 2022 | 3.5750 | 4.1600 | 3.5750 | 3.9500 | 3.9500 | 3,700 |
| 13 Oct 2022 | 3.7500 | 3.9400 | 3.7500 | 3.9000 | 3.9000 | 10,700 |
| 12 Oct 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Oct 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 10 Oct 2022 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 7,500 |
| 07 Oct 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 06 Oct 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 1,000 |
| 05 Oct 2022 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 1,000 |
| 04 Oct 2022 | 4.5600 | 4.7000 | 4.5600 | 4.7000 | 4.7000 | 18,600 |
| 03 Oct 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 500 |
| 30 Sept 2022 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 200 |
| 29 Sept 2022 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 8,940 |
| 28 Sept 2022 | 4.2850 | 4.5900 | 4.2750 | 4.5900 | 4.5900 | 6,200 |
| 27 Sept 2022 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | 4.4400 | 17,500 |
| 26 Sept 2022 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 17,020 |
| 23 Sept 2022 | 4.5000 | 4.5000 | 4.4100 | 4.4200 | 4.4200 | 35,220 |
| 22 Sept 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 21 Sept 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 20 Sept 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 2,100 |
| 19 Sept 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 100 |
| 16 Sept 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 15 Sept 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 14 Sept 2022 | 5.6575 | 5.6800 | 5.6575 | 5.6800 | 5.6800 | 1,100 |
| 13 Sept 2022 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| 12 Sept 2022 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 400 |
| 09 Sept 2022 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 9,100 |
| 08 Sept 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 204 |
| 07 Sept 2022 | 5.4900 | 5.4900 | 5.4500 | 5.4500 | 5.4500 | 1,400 |
| 06 Sept 2022 | 5.5855 | 5.5855 | 5.5000 | 5.5000 | 5.5000 | 200 |
| 02 Sept 2022 | 5.4900 | 5.4900 | 5.3000 | 5.4900 | 5.4900 | 9,697 |
| 01 Sept 2022 | 5.1400 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | 4,200 |
| 31 Aug 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 30 Aug 2022 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2500 | 2,208 |
| 29 Aug 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 1,015 |
| 26 Aug 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 100 |
| 25 Aug 2022 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 24 Aug 2022 | 6.1205 | 6.1205 | 6.1000 | 6.1000 | 6.1000 | 2,600 |
| 23 Aug 2022 | 6.0500 | 6.2200 | 6.0500 | 6.1200 | 6.1200 | 10,251 |
| 22 Aug 2022 | 6.4800 | 6.4800 | 6.3700 | 6.3700 | 6.3700 | 2,342 |
| 19 Aug 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 18 Aug 2022 | 6.8000 | 6.8500 | 6.7000 | 6.7000 | 6.7000 | 2,200 |
| 17 Aug 2022 | 7.1900 | 7.1900 | 7.0100 | 7.0100 | 7.0100 | 442 |
| 16 Aug 2022 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | - |
| 15 Aug 2022 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | - |
| 12 Aug 2022 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | - |
| 11 Aug 2022 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | - |
| 10 Aug 2022 | 10.0700 | 10.1100 | 10.0700 | 10.1100 | 10.1100 | 3,400 |
| 09 Aug 2022 | 10.0900 | 10.0900 | 9.9891 | 9.9891 | 9.9891 | 2,800 |
| 08 Aug 2022 | 9.6700 | 9.6700 | 9.3600 | 9.5700 | 9.5700 | 1,502 |
| 05 Aug 2022 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| 04 Aug 2022 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | - |
| 03 Aug 2022 | 7.7410 | 8.0000 | 7.7410 | 8.0000 | 8.0000 | 2,000 |
| 02 Aug 2022 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | 100 |
| 01 Aug 2022 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | - |
| 29 July 2022 | 7.9200 | 8.6600 | 7.9200 | 8.6600 | 8.6600 | 6,855 |
| 28 July 2022 | 8.4000 | 8.4100 | 8.4000 | 8.4100 | 8.4100 | 307 |
| 27 July 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 26 July 2022 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | 7.0000 | 1,910 |
| 25 July 2022 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| 22 July 2022 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| 21 July 2022 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| 20 July 2022 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 100 |
| 19 July 2022 | 7.1500 | 7.1800 | 7.1500 | 7.1800 | 7.1800 | 5,103 |
| 18 July 2022 | 7.4500 | 7.4500 | 7.3000 | 7.4500 | 7.4500 | 6,340 |
| 15 July 2022 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | - |
| 14 July 2022 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
