ALPS REIT Dividend Dogs E... (RDOG)
AMEX: RDOG
· Real-Time Price · USD
36.58
-0.15 (-0.41%)
At close: Aug 21, 2025, 2:49 PM
36.65
0.20%
After-hours: Aug 21, 2025, 04:04 PM EDT
RDOG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 36.72 | 36.73 | 36.68 | 36.73 | 36.68 | 0.33% | 409 |
| Aug 19, 2025 | 36.52 | 36.61 | 36.48 | 36.61 | 36.61 | 2.89% | 3,829 |
| Aug 18, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.42% | 100 |
| Aug 15, 2025 | 35.70 | 35.74 | 35.66 | 35.73 | 35.73 | -0.20% | 2,800 |
| Aug 14, 2025 | 35.74 | 35.82 | 35.63 | 35.80 | 35.80 | -1.16% | 802 |
| Aug 13, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.34% | 200 |
| Aug 12, 2025 | 35.55 | 35.74 | 35.55 | 35.74 | 35.74 | 1.53% | 1,100 |
| Aug 11, 2025 | 35.35 | 35.37 | 35.14 | 35.20 | 35.20 | -0.34% | 900 |
| Aug 8, 2025 | 35.59 | 35.59 | 35.32 | 35.32 | 35.32 | -0.62% | 1,516 |
| Aug 7, 2025 | 35.44 | 35.54 | 35.40 | 35.54 | 35.54 | 0.14% | 320 |
| Aug 6, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.73% | 129 |
| Aug 5, 2025 | 35.45 | 35.75 | 35.45 | 35.75 | 35.75 | 0.31% | 1,916 |
| Aug 4, 2025 | 35.57 | 35.72 | 35.57 | 35.64 | 35.64 | 1.16% | 500 |
| Aug 1, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.20% | 120 |
| Jul 31, 2025 | 35.58 | 35.64 | 35.24 | 35.30 | 35.30 | -1.31% | 1,100 |
| Jul 30, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -1.76% | 300 |
| Jul 29, 2025 | 36.23 | 36.53 | 36.17 | 36.41 | 36.41 | 0.36% | 4,102 |
| Jul 28, 2025 | 36.52 | 36.59 | 36.28 | 36.28 | 36.28 | -1.33% | 500 |
| Jul 25, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.24% | 113 |
| Jul 24, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.32% | 100 |