Redbubble Limited (RDBBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 9.67 | 9.67 | 9.61 | 9.61 | 9.61 | 402 |
| 05 Aug 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 04 Aug 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 03 Aug 2022 | 7.74 | 8.00 | 7.74 | 8.00 | 8.00 | 2,000 |
| 02 Aug 2022 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 100 |
| 01 Aug 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 29 July 2022 | 7.92 | 8.66 | 7.92 | 8.66 | 8.66 | 6,855 |
| 28 July 2022 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | 307 |
| 27 July 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 July 2022 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1,910 |
| 25 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 22 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 21 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 20 July 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 100 |
| 19 July 2022 | 7.15 | 7.18 | 7.15 | 7.18 | 7.18 | 5,103 |
| 18 July 2022 | 7.45 | 7.45 | 7.30 | 7.45 | 7.45 | 6,340 |
| 15 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 14 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 13 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 12 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 11 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 08 July 2022 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 400 |
| 07 July 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 06 July 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 05 July 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 150 |
| 01 July 2022 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 600 |
| 30 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 29 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 28 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 27 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 24 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 23 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 22 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 21 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 17 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 16 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 15 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 14 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 13 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 10 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 09 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 08 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 07 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 06 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 03 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 02 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 01 June 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 31 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 27 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 26 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 25 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 24 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 23 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 20 May 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 410 |
| 19 May 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 18 May 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 373 |
| 17 May 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 16 May 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 200 |
| 13 May 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 387 |
| 12 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 11 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 10 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 09 May 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 06 May 2022 | 7.63 | 7.63 | 7.59 | 7.59 | 7.59 | 1,088 |
| 05 May 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 04 May 2022 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | 3,365 |
| 03 May 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 02 May 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 29 Apr 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 28 Apr 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2,063 |
| 27 Apr 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 26 Apr 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1,500 |
| 25 Apr 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 162 |
| 22 Apr 2022 | 9.59 | 9.77 | 9.35 | 9.38 | 9.38 | 2,080 |
| 21 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Apr 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1,263 |
| 18 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 14 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 13 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 12 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 11 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2,500 |
| 08 Apr 2022 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1,250 |
| 07 Apr 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 263 |
| 06 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 05 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 04 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 01 Apr 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 31 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 30 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 29 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 28 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 25 Mar 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 160 |
| 24 Mar 2022 | 12.94 | 13.63 | 12.94 | 13.63 | 13.63 | 360 |
| 23 Mar 2022 | 13.69 | 13.70 | 13.69 | 13.70 | 13.70 | 10,141 |
| 22 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 21 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 18 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 17 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 16 Mar 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| *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.
