RKDA stock price (quote)

$5.53 3.56% Friday, 13th Dec 2019

Close price at the end of the last trading day (Friday, 13th Dec 2019) of the RKDA stock was $5.53. This is 3.56% more than the trading day before Thursday, 12th Dec 2019.

During the day the stock fluctuated 4.84% from a day low at $5.37 to a day high of $5.63.

Quick summary:

  • 30 day high of the RKDA stock price was $5.99 and low was $3.95.
  • 90 day high was $6.28 and low was $3.85.
  • 52 week high for Arcadia Biosciences - $10.40 and low - $1.82.
Friday December 13, 2019 Change 3.56% Price $5.53
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Arcadia Biosciences prices

Date Open High Low Close Volume
2019-12-13 $5.37 $5.63 $5.37 $5.53 186431
2019-12-12 $5.41 $5.67 $5.30 $5.34 231531
2019-12-11 $5.55 $5.75 $5.20 $5.55 436224
2019-12-10 $5.52 $5.99 $5.33 $5.86 796832
2019-12-09 $5.31 $5.34 $5.18 $5.32 202138
2019-12-06 $5.17 $5.34 $5.17 $5.29 84332
2019-12-05 $5.45 $5.45 $5.15 $5.20 132361
2019-12-04 $5.29 $5.49 $5.17 $5.42 172884
2019-12-03 $5.28 $5.40 $5.10 $5.21 405417
2019-12-02 $5.02 $5.60 $5.01 $5.53 535141
2019-11-29 $4.96 $5.18 $4.86 $4.97 112070
2019-11-27 $5.03 $5.25 $4.92 $4.95 318697
2019-11-26 $4.60 $5.28 $4.60 $5.16 656364
2019-11-25 $4.50 $4.75 $4.50 $4.60 241138
2019-11-22 $4.38 $4.53 $4.37 $4.50 134880
2019-11-21 $4.37 $4.64 $4.32 $4.36 479890
2019-11-20 $4.59 $4.73 $4.30 $4.36 244998
2019-11-19 $4.30 $4.75 $4.22 $4.54 578446
2019-11-18 $4.16 $4.33 $4.10 $4.26 255573
2019-11-15 $4.10 $4.16 $4.01 $4.16 207751
2019-11-14 $4.06 $4.15 $4.00 $4.09 320627
2019-11-13 $4.13 $4.22 $3.95 $4.14 584858
2019-11-12 $4.43 $4.59 $4.10 $4.14 653075
2019-11-11 $4.10 $4.15 $3.85 $4.15 709547
2019-11-08 $4.10 $4.34 $4.03 $4.10 477590
2019-11-07 $4.50 $4.64 $4.14 $4.20 1621687
2019-11-06 $5.99 $6.10 $5.55 $5.77 1524105
2019-11-05 $5.45 $6.28 $5.24 $6.10 4215984
2019-11-04 $4.85 $5.14 $4.80 $5.13 357934
2019-11-01 $4.75 $4.86 $4.72 $4.75 182814
2019-10-31 $4.90 $5.00 $4.65 $4.78 220055
2019-10-30 $4.95 $4.96 $4.76 $4.82 432248
2019-10-29 $4.89 $5.23 $4.82 $4.95 650683
2019-10-28 $4.81 $4.91 $4.72 $4.91 250884
2019-10-25 $4.95 $4.98 $4.75 $4.88 328104
2019-10-24 $4.83 $5.14 $4.83 $4.97 458506
2019-10-23 $4.81 $4.91 $4.70 $4.88 275822
2019-10-22 $5.02 $5.08 $4.77 $4.83 400175
2019-10-21 $5.09 $5.12 $4.81 $5.07 377974
2019-10-18 $5.12 $5.19 $4.91 $5.06 383814
2019-10-17 $5.11 $5.17 $4.86 $5.17 538934
2019-10-16 $5.27 $5.47 $5.04 $5.08 854471
2019-10-15 $5.62 $5.88 $5.09 $5.34 2614810
2019-10-14 $4.42 $5.70 $4.40 $5.43 1626080
2019-10-11 $4.12 $4.45 $4.08 $4.35 288758
2019-10-10 $4.35 $4.40 $4.02 $4.11 269333
2019-10-09 $4.60 $4.64 $4.30 $4.30 171410
2019-10-08 $4.55 $4.67 $4.50 $4.59 166449
2019-10-07 $4.72 $4.72 $4.45 $4.57 199884
2019-10-04 $4.75 $4.77 $4.48 $4.71 338395
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT