Dark

RDBX
Redbox Entertainment Inc. Class A Common Stock
stock NASDAQ

Inactive

Aug 10, 2022

1.65USD-52.857%(-1.85)46,360,886

Pre-market

0.00USD-100.000%(-3.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-10	2.7350	2.7700	1.6500	1.6500	-52.857%	46,360,886	0.000%
2022-08-09	3.9500	4.0000	3.3000	3.5000	-14.216%	6,918,771	-52.857%
2022-08-08	4.7100	5.0393	4.0302	4.0800	-18.072%	6,385,220	-59.559%
2022-08-05	4.0400	5.6800	3.6700	4.9800	+26.396%	11,758,083	-66.867%
2022-08-04	4.1100	4.5500	3.9000	3.9400	-2.716%	4,577,135	-58.122%
2022-08-03	4.4400	4.4400	4.0500	4.0500	-7.110%	2,649,542	-59.259%
2022-08-02	4.7700	4.8800	4.2900	4.3600	-14.004%	5,050,807	-62.156%
2022-08-01	4.7100	5.3700	4.6200	5.0700	+16.284%	13,511,553	-67.456%
2022-07-29	4.9700	5.1500	4.3400	4.3600	-14.510%	4,391,649	-62.156%
2022-07-28	5.3700	5.8000	4.6500	5.1000	-6.934%	6,894,795	-67.647%
2022-07-27	6.0000	6.1200	5.2400	5.4800	-13.428%	10,000,120	-69.891%
2022-07-26	5.9490	6.5300	5.4600	6.3300	+14.054%	38,877,278	-73.934%
2022-07-25	3.0900	6.5800	3.0800	5.5500	+81.967%	108,602,283	-70.270%
2022-07-22	3.2700	3.4150	2.7500	3.0500	-11.977%	4,542,958	-45.902%
2022-07-21	3.8000	3.9287	3.4300	3.4650	-9.766%	4,083,138	-52.381%
2022-07-20	4.2000	4.2500	3.8200	3.8400	-6.112%	2,452,181	-57.031%
2022-07-19	4.3400	4.4000	3.9501	4.0900	-7.256%	2,369,476	-59.658%
2022-07-18	4.3100	4.9200	4.2800	4.4100	+0.915%	3,698,172	-62.585%
2022-07-15	4.5300	4.6900	4.2300	4.3700	-7.021%	2,271,685	-62.243%
2022-07-14	4.9500	4.9939	4.5500	4.7000	-6.188%	1,702,144	-64.894%
2022-07-13	5.3600	5.5200	5.0100	5.0100	-9.892%	1,670,127	-67.066%
2022-07-12	5.8900	5.9639	5.4200	5.5600	-3.472%	1,763,948	-70.324%
2022-07-11	6.0250	6.1270	5.7300	5.7600	-7.395%	1,308,137	-71.354%
2022-07-08	6.1500	6.5000	6.0200	6.2200	-0.797%	2,127,923	-73.473%
2022-07-07	6.3000	6.6500	5.8300	6.2700	-0.318%	3,819,465	-73.684%
2022-07-06	5.5100	6.3900	5.5100	6.2900	+12.321%	8,144,498	-73.768%
2022-07-05	5.9000	5.9250	5.1600	5.6000	-8.347%	5,244,470	-70.536%
2022-07-01	7.3500	7.6500	6.0100	6.1100	-17.432%	6,209,580	-72.995%
2022-06-30	7.2700	8.6500	7.0600	7.4000	+8.984%	26,073,609	-77.703%
2022-06-29	7.0000	7.1900	6.3900	6.7900	-7.870%	3,361,364	-75.700%
2022-06-28	8.4600	8.5777	6.8500	7.3700	-12.574%	5,277,533	-77.612%
2022-06-27	9.3700	9.5900	8.3500	8.4300	-13.538%	4,815,944	-80.427%
2022-06-24	9.5100	9.7800	9.0600	9.7500	-1.015%	5,571,566	-83.077%
2022-06-23	9.8900	10.2500	8.6700	9.8500	-2.475%	7,458,320	-83.249%
2022-06-22	10.8400	11.6100	9.7000	10.1000	-12.931%	8,612,064	-83.663%
2022-06-21	11.4450	12.3500	11.0000	11.6000	-3.414%	10,374,885	-85.776%
2022-06-17	10.8300	12.2900	9.8000	12.0100	+2.737%	13,677,309	-86.261%
2022-06-16	12.9500	13.3500	10.5600	11.6900	+6.661%	22,394,178	-85.885%
2022-06-15	9.3600	11.9800	9.2500	10.9600	+8.622%	27,114,729	-84.945%
2022-06-14	11.5000	12.9000	8.9001	10.0900	-33.923%	31,699,600	-83.647%
2022-06-13	17.3000	18.2000	13.7200	15.2700	+15.682%	55,718,141	-89.194%
2022-06-10	9.6550	14.6999	9.6500	13.2000	+39.388%	74,747,851	-87.500%
2022-06-09	9.5000	10.5400	8.8800	9.4700	-4.632%	14,358,777	-82.577%
2022-06-08	10.7600	11.2500	9.1201	9.9300	+16.140%	53,490,501	-83.384%
2022-06-07	6.8300	8.5600	6.7240	8.5500	+27.612%	25,076,806	-80.702%
2022-06-06	6.3550	7.3600	6.0600	6.7000	+4.851%	18,201,779	-75.373%
2022-06-03	6.7400	7.0700	6.0300	6.3900	-3.620%	8,211,947	-74.178%
2022-06-02	6.1700	7.5699	6.0000	6.6300	+18.182%	31,454,890	-75.113%
2022-06-01	6.5900	6.8900	5.0200	5.6100	-16.518%	9,694,176	-70.588%
2022-05-31	7.5000	7.8700	6.2261	6.7200	-12.840%	8,705,663	-75.446%
2022-05-27	7.6200	8.4500	6.8600	7.7100	+2.119%	24,635,277	-78.599%
2022-05-26	8.0800	9.4600	7.1300	7.5500	+11.521%	69,399,204	-78.146%
2022-05-25	5.3000	6.9400	5.2000	6.7700	+28.707%	26,699,602	-75.628%
2022-05-24	5.6700	6.1900	4.9000	5.2600	-8.839%	12,864,388	-68.631%
2022-05-23	5.0740	7.1700	5.0740	5.7700	+8.459%	46,983,248	-71.404%
2022-05-20	3.9600	5.7282	3.7800	5.3200	+40.000%	41,464,714	-68.985%
2022-05-19	3.6100	3.9200	3.3400	3.8000	+1.877%	4,417,641	-56.579%
2022-05-18	3.8600	4.2500	3.3400	3.7300	-4.604%	14,933,940	-55.764%
2022-05-17	2.9200	3.9900	2.6500	3.9100	+35.764%	16,411,852	-57.801%
2022-05-16	2.6000	3.1300	2.5500	2.8800	+7.463%	6,283,656	-42.708%
2022-05-13	2.5300	3.1000	2.4200	2.6800	0.000%	11,886,925	-38.433%
2022-05-12	2.8500	3.2700	2.5500	2.6800	-16.250%	15,167,794	-38.433%
2022-05-11	2.8900	6.1233	2.8000	3.2000	-42.857%	65,197,276	-48.438%
2022-05-10	5.7600	5.9900	5.1600	5.6000	+0.358%	5,242,438	-70.536%
2022-05-09	6.0000	6.4400	5.0200	5.5800	-9.121%	5,873,431	-70.430%
2022-05-06	5.8300	6.7500	5.4900	6.1400	+1.153%	12,972,707	-73.127%
2022-05-05	6.9650	7.3200	6.0600	6.0700	-18.742%	14,289,882	-72.817%
2022-05-04	6.7600	7.7500	6.4300	7.4700	+12.840%	57,231,696	-77.912%
2022-05-03	7.8300	8.3600	6.4800	6.6200	-22.392%	41,869,882	-75.076%
2022-05-02	6.8400	11.0000	6.4100	8.5300	+42.642%	159,892,438	-80.657%
2022-04-29	4.2000	6.1500	3.9701	5.9800	+69.405%	101,807,443	-72.408%
2022-04-28	3.4000	3.7500	3.1700	3.5300	+3.824%	4,997,821	-53.258%
2022-04-27	3.3600	4.0400	3.1400	3.4000	+0.890%	9,900,098	-51.471%
2022-04-26	4.4400	4.7400	3.1800	3.3700	-14.031%	19,110,814	-51.039%
2022-04-25	2.8700	4.4300	2.8700	3.9200	+37.544%	42,162,961	-57.908%
2022-04-22	3.1300	3.2999	2.6800	2.8500	-6.863%	11,586,716	-42.105%
2022-04-21	2.8300	3.8500	2.4600	3.0600	+20.472%	55,767,222	-46.078%
2022-04-20	2.0200	2.6843	1.9750	2.5400	+24.510%	5,473,180	-35.039%
2022-04-19	1.9700	2.1500	1.9700	2.0400	+2.513%	200,502	-19.118%
2022-04-18	2.1600	2.1600	1.9300	1.9900	-3.865%	373,950	-17.085%
2022-04-14	2.3000	2.3639	2.0200	2.0700	-8.407%	352,733	-20.290%
2022-04-13	2.2000	2.3300	2.1200	2.2600	+1.802%	332,139	-26.991%
2022-04-12	2.0600	2.2500	1.9500	2.2200	+16.230%	784,053	-25.676%
2022-04-11	1.9300	2.1000	1.8500	1.9100	-1.036%	498,534	-13.613%
2022-04-08	1.9300	2.0299	1.8800	1.9300	-3.015%	177,032	-14.508%
2022-04-07	2.0700	2.0700	1.8900	1.9900	-5.238%	224,945	-17.085%
2022-04-06	2.1800	2.1800	1.9900	2.1000	-4.545%	302,645	-21.429%
2022-04-05	2.2700	2.2700	2.1000	2.2000	-2.655%	197,803	-25.000%
2022-04-04	2.1900	2.2800	2.0700	2.2600	-2.165%	354,245	-26.991%
2022-04-01	2.3300	2.5200	2.3000	2.3100	-2.119%	278,722	-28.571%
2022-03-31	2.5600	2.6100	2.3600	2.3600	-10.266%	512,114	-30.085%
2022-03-30	2.7500	2.8072	2.5700	2.6300	-3.309%	526,586	-37.262%
2022-03-29	2.8200	2.8800	2.6700	2.7200	-6.849%	783,056	-39.338%
2022-03-28	2.7600	3.0000	2.6600	2.9200	+4.659%	584,400	-43.493%
2022-03-25	3.1500	3.1500	2.7409	2.7900	-12.264%	1,177,893	-40.860%
2022-03-24	3.1400	3.2450	2.9200	3.1800	-1.548%	1,078,868	-48.113%
2022-03-23	3.0200	3.6169	2.9400	3.2300	+6.954%	4,281,341	-48.916%
2022-03-22	2.9500	3.1100	2.6600	3.0200	+1.342%	3,671,520	-45.364%
2022-03-21	2.7100	3.0000	2.5220	2.9800	+10.781%	7,193,793	-44.631%
2022-03-18	1.8200	3.4800	1.7900	2.6900	+50.279%	22,998,545	-38.662%
2022-03-17	1.7500	1.8467	1.7500	1.7900	-0.556%	131,829	-7.821%
2022-03-16	1.8100	1.8599	1.7600	1.8000	+2.273%	116,693	-8.333%
2022-03-15	1.7900	1.8000	1.7200	1.7600	-0.283%	69,637	-6.250%
2022-03-14	1.8100	1.8600	1.7300	1.7650	-1.397%	94,483	-6.516%
2022-03-11	1.9500	1.9500	1.7750	1.7900	-7.254%	93,808	-7.821%
2022-03-10	1.8800	1.9701	1.8100	1.9300	+2.660%	78,162	-14.508%
2022-03-09	2.0000	2.0900	1.8800	1.8800	-7.843%	181,135	-12.234%
2022-03-08	1.8700	2.0400	1.7800	2.0400	+8.511%	244,033	-19.118%
2022-03-07	1.8100	1.9200	1.6600	1.8800	+5.028%	486,488	-12.234%
2022-03-04	1.8600	1.8700	1.7100	1.7900	-4.278%	333,650	-7.821%
2022-03-03	2.0400	2.0499	1.8600	1.8700	-9.662%	300,663	-11.765%
2022-03-02	2.1500	2.1858	2.0266	2.0700	-4.608%	316,938	-20.290%
2022-03-01	1.9100	2.2700	1.9100	2.1700	+15.426%	1,136,715	-23.963%
2022-02-28	1.6800	1.9600	1.6502	1.8800	+11.905%	776,922	-12.234%
2022-02-25	1.8000	1.8000	1.6500	1.6800	-2.326%	304,510	-1.786%
2022-02-24	1.6700	1.7800	1.6101	1.7200	-4.709%	238,726	-4.070%
2022-02-23	1.9400	1.9500	1.8050	1.8050	-4.497%	202,361	-8.587%
2022-02-22	1.8900	2.0600	1.7800	1.8900	-4.545%	1,019,217	-12.698%
2022-02-18	2.0400	2.0600	1.9300	1.9800	-3.415%	427,832	-16.667%
2022-02-17	2.1700	2.2301	2.0400	2.0500	-6.393%	555,741	-19.512%
2022-02-16	2.2000	2.2399	2.1500	2.1900	-3.097%	282,400	-24.658%
2022-02-15	2.2200	2.2900	2.1500	2.2600	+6.103%	586,941	-26.991%
2022-02-14	2.1500	2.1700	2.0800	2.1300	-1.389%	263,045	-22.535%
2022-02-11	2.2800	2.3481	2.1590	2.1600	-5.263%	499,423	-23.611%
2022-02-10	2.3300	2.4100	2.1600	2.2800	-2.146%	453,723	-27.632%
2022-02-09	2.4000	2.4400	2.3000	2.3300	-2.917%	543,873	-29.185%
2022-02-08	2.2000	2.4200	2.1300	2.4000	+5.727%	941,505	-31.250%
2022-02-07	2.5600	2.6400	2.2500	2.2700	-6.967%	3,734,655	-27.313%
2022-02-04	2.1700	2.7100	2.1000	2.4400	+20.197%	6,737,269	-32.377%
2022-02-03	2.4200	2.4500	1.9973	2.0300	-20.392%	3,666,542	-18.719%
2022-02-02	5.2100	5.2100	2.4321	2.5500	-52.158%	6,058,261	-35.294%
2022-02-01	5.2900	5.5700	5.1500	5.3300	+3.696%	144,279	-69.043%
2022-01-31	5.3000	5.5100	5.1300	5.1400	-3.019%	148,153	-67.899%
2022-01-28	5.2400	5.4100	5.1127	5.3000	-0.188%	65,833	-68.868%
2022-01-27	5.5100	5.5100	5.2222	5.3100	-2.030%	65,179	-68.927%
2022-01-26	5.8800	6.0000	5.3300	5.4200	-3.901%	86,267	-69.557%
2022-01-25	5.6100	5.9000	5.5953	5.6400	-1.053%	54,236	-70.745%
2022-01-24	5.4800	5.7800	5.0600	5.7000	0.000%	148,914	-71.053%
2022-01-21	5.3100	5.7100	5.1000	5.7000	+7.345%	192,032	-71.053%
2022-01-20	5.4500	5.7600	5.3000	5.3100	-1.301%	188,800	-68.927%
2022-01-19	5.3100	5.5599	5.2500	5.3800	+0.938%	120,836	-69.331%
2022-01-18	5.6000	5.6000	5.2301	5.3300	-4.480%	115,227	-69.043%
2022-01-14	6.1100	6.1450	5.5000	5.5800	-7.921%	269,476	-70.430%
2022-01-13	6.2100	6.3400	6.0000	6.0600	-2.415%	163,331	-72.772%
2022-01-12	6.6000	6.7129	6.1700	6.2100	-4.314%	75,131	-73.430%
2022-01-11	6.3200	6.7700	6.3000	6.4900	+1.406%	458,985	-74.576%
2022-01-10	6.3500	6.4762	6.0000	6.4000	-0.621%	178,359	-74.219%
2022-01-07	6.5600	6.5987	6.2200	6.4400	-1.075%	191,417	-74.379%
2022-01-06	6.8000	6.8000	6.3900	6.5100	-5.925%	243,728	-74.654%
2022-01-05	7.0900	7.2000	6.7901	6.9200	-2.945%	192,368	-76.156%
2022-01-04	7.3900	7.4100	7.0200	7.1300	-4.295%	206,007	-76.858%
2022-01-03	7.4500	7.4700	7.1500	7.4500	+0.540%	224,757	-77.852%
2021-12-31	7.6000	7.6500	7.1300	7.4100	-2.756%	330,843	-77.733%
2021-12-30	7.4200	7.6800	7.3200	7.6200	+0.927%	230,013	-78.346%
2021-12-29	7.9100	7.9100	7.2500	7.5500	-4.551%	272,007	-78.146%
2021-12-28	8.1500	8.1800	7.5610	7.9100	-1.372%	255,366	-79.140%
2021-12-27	8.1050	8.3000	7.7000	8.0200	+0.627%	469,222	-79.426%
2021-12-23	8.4300	8.4600	7.6900	7.9700	-4.893%	701,855	-79.297%
2021-12-22	8.5600	9.0813	8.2900	8.3800	-3.456%	336,054	-80.310%
2021-12-21	8.7500	8.9487	8.4500	8.6800	-0.459%	184,395	-80.991%
2021-12-20	8.6000	8.8700	8.3600	8.7200	+1.160%	411,567	-81.078%
2021-12-17	9.2200	9.3600	8.5400	8.6200	-7.807%	813,311	-80.858%
2021-12-16	9.8600	10.4700	9.2200	9.3500	-5.746%	504,993	-82.353%
2021-12-15	9.9100	10.1800	9.6808	9.9200	-0.800%	357,347	-83.367%
2021-12-14	10.0600	10.3200	9.8100	10.0000	+0.503%	192,219	-83.500%
2021-12-13	10.1900	10.4800	9.9000	9.9500	-3.865%	98,340	-83.417%
2021-12-10	10.5200	10.8710	10.1100	10.3500	-1.896%	996,827	-84.058%
2021-12-09	10.8300	11.3600	10.4959	10.5500	-2.944%	139,977	-84.360%
2021-12-08	10.3100	11.2500	10.3100	10.8700	+5.432%	191,832	-84.821%
2021-12-07	9.7500	10.6200	9.7500	10.3100	+5.852%	134,777	-83.996%
2021-12-06	9.4500	10.0600	9.3000	9.7400	+2.851%	194,341	-83.060%
2021-12-03	10.4900	10.4900	9.3000	9.4700	-9.030%	316,484	-82.577%
2021-12-02	10.8700	11.0100	9.8000	10.4100	-5.962%	319,316	-84.150%
2021-12-01	11.2300	11.4000	11.0000	11.0700	-6.818%	301,600	-85.095%
2021-11-30	11.1800	11.9000	11.1800	11.8800	+5.694%	274,284	-86.111%
2021-11-29	12.1900	12.1900	11.2200	11.2400	-5.941%	240,803	-85.320%
2021-11-26	11.7500	11.9500	11.1400	11.9500	-1.484%	196,310	-86.192%
2021-11-24	12.4000	12.7400	12.0500	12.1300	-3.730%	193,823	-86.397%
2021-11-23	13.0000	13.2500	12.5100	12.6000	-4.762%	184,812	-86.905%
2021-11-22	13.4100	13.9900	12.6000	13.2300	+1.070%	532,299	-87.528%
2021-11-19	12.3100	13.2100	12.0500	13.0900	+6.250%	365,844	-87.395%
2021-11-18	13.1100	13.1900	12.1000	12.3200	-5.594%	373,541	-86.607%
2021-11-17	13.2700	13.5200	12.8400	13.0500	-2.902%	248,396	-87.356%
2021-11-16	13.8500	13.8500	13.1532	13.4400	-3.309%	246,450	-87.723%
2021-11-15	13.1400	14.3699	13.0000	13.9000	+5.945%	779,431	-88.129%
2021-11-12	13.3000	13.5700	12.8465	13.1200	-2.308%	234,488	-87.424%
2021-11-11	13.7500	13.9800	13.3200	13.4300	-1.971%	224,273	-87.714%
2021-11-10	14.5900	14.7400	13.6600	13.7000	-6.993%	419,202	-87.956%
2021-11-09	14.7500	15.9300	14.2700	14.7300	-0.808%	652,931	-88.798%
2021-11-08	15.4900	17.9400	14.5500	14.8500	-4.808%	1,864,094	-88.889%
2021-11-05	15.7500	18.4000	14.6500	15.6000	-12.995%	4,072,055	-89.423%
2021-11-04	12.6300	19.2000	11.8300	17.9300	+45.065%	10,424,379	-90.798%
2021-11-03	12.1200	13.3700	12.1200	12.3600	+2.573%	522,550	-86.650%
2021-11-02	12.7400	12.9900	11.7500	12.0500	-10.075%	542,611	-86.307%
2021-11-01	14.2500	14.4200	13.2500	13.4000	-5.233%	339,921	-87.687%
2021-10-29	14.0100	14.4500	13.1001	14.1400	-1.874%	658,107	-88.331%
2021-10-28	15.0000	17.0000	13.9000	14.4100	-6.972%	1,413,521	-88.550%
2021-10-27	17.1400	17.6700	14.6000	15.4900	-2.210%	3,885,261	-89.348%
2021-10-26	20.0395	27.2200	12.3700	15.8400	+33.109%	18,524,968	-89.583%
2021-10-25	11.7500	14.4400	10.3000	11.9000	0.000%	2,776,953	-86.134%

.dark-mode .PcVCJ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PcVCJ4{ color: #333333; background-color: white; border: 2px solid #333333; }RDBXRedbox Entertainment Inc. Class A Common Stockstock NASDAQ

RDBX
Redbox Entertainment Inc. Class A Common Stock
stock NASDAQ