RCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	35.23	35.23	35.02	35.25	-	-	168
Jun 3, 2026	35.65	35.65	35.23	35.25	35.25	-1.95%	1,181
Jun 2, 2026	35.20	35.95	35.20	35.95	35.95	1.52%	904
Jun 1, 2026	35.48	35.49	35.28	35.41	35.41	-1.32%	2,134
May 29, 2026	35.82	35.96	35.82	35.88	35.88	0.07%	1,404
May 28, 2026	35.84	36.08	35.84	35.86	35.86	-0.16%	46,091
May 27, 2026	36.74	36.74	35.91	35.92	35.92	-1.46%	4,437
May 26, 2026	36.51	36.75	36.45	36.45	36.45	1.46%	8,965
May 22, 2026	36.00	36.13	35.88	35.93	35.93	0.56%	2,867
May 21, 2026	35.05	35.78	35.05	35.73	35.73	1.13%	1,376
May 20, 2026	34.83	35.40	34.83	35.33	35.33	2.41%	1,215
May 19, 2026	34.58	34.86	34.44	34.49	34.49	-1.43%	19,116
May 18, 2026	35.57	35.57	34.71	34.99	34.99	-0.61%	2,348
May 15, 2026	35.55	35.55	35.21	35.21	35.21	-2.94%	3,141
May 14, 2026	36.53	36.53	36.09	36.27	36.27	-1.17%	4,182
May 13, 2026	37.45	37.45	36.54	36.70	36.70	-0.93%	3,055
May 12, 2026	37.26	37.26	36.89	37.05	37.05	-2.55%	19,810
May 11, 2026	37.40	38.08	37.40	38.02	38.02	1.33%	3,142
May 8, 2026	37.85	37.85	37.46	37.52	37.52	-1.12%	7,450
May 7, 2026	38.99	38.99	37.73	37.95	37.94	-2.56%	10,660
May 6, 2026	38.33	38.94	38.18	38.94	38.94	3.15%	1,513
May 5, 2026	38.12	38.12	37.75	37.75	37.75	-0.04%	3,956
May 4, 2026	37.84	37.89	37.63	37.77	37.77	-0.90%	1,580
May 1, 2026	38.05	38.47	38.05	38.11	38.11	-0.09%	12,627
Apr 30, 2026	37.53	38.15	37.53	38.15	38.15	4.04%	4,979
Apr 29, 2026	36.92	36.92	36.66	36.66	36.66	-1.82%	668
Apr 28, 2026	37.33	37.47	37.20	37.34	37.34	-2.16%	8,225
Apr 27, 2026	37.89	38.17	37.89	38.17	38.17	0.45%	4,042
Apr 24, 2026	38.24	38.24	37.93	38.00	38.00	0.48%	1,430
Apr 23, 2026	38.05	38.11	37.82	37.82	37.82	0.78%	1,573
Apr 22, 2026	37.44	37.52	37.18	37.52	37.52	3.21%	1,081
Apr 21, 2026	37.35	37.35	36.32	36.36	36.36	-3.29%	6,064
Apr 20, 2026	37.52	37.63	37.52	37.60	37.60	-0.96%	2,032
Apr 17, 2026	37.87	38.47	37.87	37.96	37.96	0.51%	2,595
Apr 16, 2026	37.66	37.77	37.61	37.77	37.77	0.54%	1,496
Apr 15, 2026	37.52	37.83	37.37	37.57	37.57	0.24%	2,479
Apr 14, 2026	37.38	37.53	37.38	37.48	37.48	1.55%	1,066
Apr 13, 2026	36.53	36.91	36.47	36.91	36.91	1.00%	1,541
Apr 10, 2026	37.00	37.00	36.54	36.54	36.54	-0.26%	911
Apr 9, 2026	36.65	36.91	36.63	36.63	36.63	-0.54%	2,150
Apr 8, 2026	37.05	37.05	36.48	36.83	36.83	4.41%	1,899
Apr 7, 2026	35.05	35.28	35.05	35.28	35.28	-0.39%	754
Apr 6, 2026	35.45	35.45	35.42	35.42	35.42	-0.23%	482
Apr 2, 2026	35.44	35.50	35.44	35.50	35.50	-0.90%	652
Apr 1, 2026	33.50	36.04	33.50	35.82	35.82	2.93%	2,589
Mar 31, 2026	33.99	34.80	33.96	34.80	34.80	2.85%	2,772
Mar 30, 2026	34.75	34.75	33.63	33.83	33.83	-2.05%	10,353
Mar 27, 2026	34.51	34.69	34.49	34.54	34.54	-0.43%	9,090
Mar 26, 2026	35.36	35.36	34.69	34.69	34.69	-2.78%	3,959
Mar 25, 2026	35.91	35.91	35.71	35.71	35.68	1.75%	1,076