RCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	32.01	33.28	32.01	32.76	32.76	-1.07%	26,907
Nov 14, 2025	33.07	33.36	32.99	33.12	33.12	-0.41%	2,321
Nov 13, 2025	34.00	34.00	33.18	33.25	33.25	-2.30%	3,354
Nov 12, 2025	34.20	34.20	33.94	34.03	34.03	0.63%	2,268
Nov 11, 2025	34.12	34.16	33.82	33.82	33.82	-2.07%	7,015
Nov 10, 2025	34.37	34.75	34.20	34.54	34.53	0.99%	2,700
Nov 7, 2025	33.28	34.20	33.25	34.20	34.20	0.72%	5,461
Nov 6, 2025	34.91	34.91	33.95	33.95	33.95	-3.01%	5,265
Nov 5, 2025	34.89	35.19	34.81	35.00	35.00	0.99%	3,806
Nov 4, 2025	35.35	35.70	34.66	34.66	34.66	-4.20%	9,940
Nov 3, 2025	36.29	36.33	36.01	36.18	36.18	0.14%	10,452
Oct 31, 2025	36.59	36.59	36.00	36.13	36.13	-0.86%	39,631
Oct 30, 2025	36.61	36.76	36.27	36.44	36.44	-0.39%	8,626
Oct 29, 2025	36.41	36.89	36.24	36.59	36.59	1.29%	9,255
Oct 28, 2025	35.84	36.40	35.83	36.12	36.12	2.23%	15,220
Oct 27, 2025	35.90	35.90	35.01	35.33	35.33	0.32%	5,404
Oct 24, 2025	35.03	35.37	35.03	35.22	35.22	1.85%	2,773
Oct 23, 2025	34.25	34.75	34.25	34.58	34.58	1.65%	5,063
Oct 22, 2025	34.40	34.40	33.50	34.02	34.02	-1.45%	13,953
Oct 21, 2025	35.26	35.26	34.32	34.52	34.52	-3.52%	22,945
Oct 20, 2025	36.03	36.13	35.51	35.78	35.78	1.13%	8,508
Oct 17, 2025	36.00	36.19	35.31	35.38	35.38	-2.47%	12,120
Oct 16, 2025	37.24	37.28	36.18	36.28	36.28	-1.23%	10,791
Oct 15, 2025	37.00	37.52	36.22	36.73	36.73	1.86%	22,650
Oct 14, 2025	35.25	36.58	35.25	36.06	36.06	1.14%	16,934
Oct 13, 2025	35.78	35.94	35.65	35.65	35.65	4.61%	5,485
Oct 10, 2025	34.78	35.34	34.08	34.08	34.08	-1.96%	19,548
Oct 9, 2025	34.94	35.09	34.50	34.76	34.76	0.47%	17,733
Oct 8, 2025	34.59	34.60	34.26	34.60	34.60	1.48%	10,278
Oct 7, 2025	34.51	34.59	34.10	34.10	34.10	-1.08%	6,880
Oct 6, 2025	34.23	39.51	34.23	34.47	34.47	2.35%	12,457
Oct 3, 2025	33.81	34.07	33.44	33.68	33.68	0.57%	9,565
Oct 2, 2025	33.29	33.49	32.88	33.49	33.49	1.33%	14,881
Oct 1, 2025	32.98	33.20	32.96	33.05	33.05	0.70%	6,777
Sep 30, 2025	32.85	32.93	32.77	32.82	32.82	-0.32%	1,826
Sep 29, 2025	33.10	33.11	32.80	32.93	32.93	0.83%	5,368
Sep 26, 2025	32.79	32.85	32.55	32.66	32.66	-0.17%	4,878
Sep 25, 2025	32.27	32.89	32.27	32.71	32.71	-0.32%	4,971
Sep 24, 2025	33.26	33.42	32.81	32.82	32.82	-0.88%	18,269
Sep 23, 2025	33.18	33.26	32.89	33.11	33.11	-0.06%	7,265
Sep 22, 2025	32.58	33.27	32.28	33.13	33.13	1.61%	23,717
Sep 19, 2025	32.07	32.64	32.00	32.60	32.60	2.54%	5,460
Sep 18, 2025	31.68	31.93	31.46	31.79	31.79	0.84%	3,697
Sep 17, 2025	31.75	31.83	31.39	31.53	31.53	-1.03%	1,849
Sep 16, 2025	32.26	32.26	31.80	31.86	31.86	-1.46%	18,324
Sep 15, 2025	31.44	32.33	31.44	32.33	32.33	3.35%	7,913
Sep 12, 2025	31.35	31.35	31.28	31.28	31.28	-0.33%	321
Sep 11, 2025	31.48	31.62	31.39	31.39	31.38	0.63%	7,401
Sep 10, 2025	30.69	31.28	30.69	31.19	31.19	1.97%	4,294
Sep 9, 2025	30.68	30.68	30.48	30.59	30.59	0.54%	972