REK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.08	16.26	15.99	16.25	16.25	-0.28%	13,536
Feb 11, 2026	16.28	16.34	16.24	16.30	16.30	0.01%	4,450
Feb 10, 2026	16.50	16.50	16.26	16.30	16.30	-1.32%	4,059
Feb 9, 2026	16.70	16.70	16.52	16.52	16.52	-0.51%	4,089
Feb 6, 2026	16.90	16.90	16.60	16.60	16.60	-1.79%	51,099
Feb 5, 2026	17.00	17.00	16.81	16.90	16.90	0.47%	15,327
Feb 4, 2026	16.98	17.02	16.75	16.82	16.82	-1.50%	23,991
Feb 3, 2026	16.99	17.20	16.99	17.08	17.08	0.35%	20,329
Feb 2, 2026	16.89	17.02	16.80	17.02	17.02	1.19%	32,588
Jan 30, 2026	16.89	17.04	16.82	16.82	16.82	-0.23%	11,826
Jan 29, 2026	17.04	17.05	16.82	16.86	16.86	-1.18%	20,643
Jan 28, 2026	16.86	17.08	16.86	17.06	17.06	1.04%	17,477
Jan 27, 2026	16.92	16.93	16.86	16.89	16.89	-0.03%	5,421
Jan 26, 2026	16.78	16.90	16.78	16.89	16.89	0.06%	26,130
Jan 23, 2026	16.88	17.00	16.86	16.88	16.88	-0.25%	9,638
Jan 22, 2026	16.79	16.92	16.75	16.92	16.92	1.03%	4,178
Jan 21, 2026	16.69	16.88	16.68	16.75	16.75	-0.36%	15,831
Jan 20, 2026	16.55	16.83	16.55	16.81	16.81	1.94%	35,787
Jan 16, 2026	16.74	16.74	16.45	16.49	16.49	-1.26%	19,576
Jan 15, 2026	16.73	16.75	16.63	16.70	16.70	-0.74%	32,226
Jan 14, 2026	16.93	16.98	16.83	16.83	16.83	-1.09%	8,468
Jan 13, 2026	17.14	17.26	17.01	17.01	17.01	-0.68%	8,788
Jan 12, 2026	17.24	17.24	17.06	17.13	17.13	-0.22%	12,878
Jan 9, 2026	17.11	17.17	17.07	17.16	17.16	-0.10%	16,425
Jan 8, 2026	17.32	17.32	17.11	17.18	17.18	-0.75%	17,058
Jan 7, 2026	16.96	17.31	16.96	17.31	17.31	1.41%	27,377
Jan 6, 2026	17.15	17.20	17.03	17.07	17.07	-0.64%	4,530
Jan 5, 2026	17.28	17.34	17.13	17.18	17.18	-0.23%	9,501
Jan 2, 2026	17.21	17.32	17.15	17.22	17.22	0.06%	18,501
Dec 31, 2025	17.11	17.21	17.11	17.21	17.21	0.94%	4,259
Dec 30, 2025	17.11	17.11	17.05	17.05	17.05	-0.24%	3,066
Dec 29, 2025	17.06	17.12	17.06	17.09	17.09	-0.21%	2,597
Dec 26, 2025	17.11	17.21	17.11	17.13	17.13	-0.08%	6,505
Dec 24, 2025	17.21	17.21	17.13	17.14	17.14	-1.55%	8,803
Dec 23, 2025	17.47	17.48	17.41	17.41	17.26	-0.01%	5,439
Dec 22, 2025	17.64	17.64	17.39	17.41	17.27	-0.64%	4,882
Dec 19, 2025	17.51	17.52	17.42	17.52	17.38	0.37%	8,418
Dec 18, 2025	17.26	17.47	17.26	17.46	17.31	0.69%	15,215
Dec 17, 2025	17.34	17.41	17.30	17.34	17.20	-0.32%	2,169
Dec 16, 2025	17.24	17.40	17.24	17.40	17.25	0.81%	9,027
Dec 15, 2025	17.35	17.36	17.24	17.26	17.11	-0.32%	2,472
Dec 12, 2025	17.09	17.37	17.09	17.31	17.17	-0.06%	6,217
Dec 11, 2025	17.34	17.36	17.26	17.32	17.18	-0.40%	6,458
Dec 10, 2025	17.37	17.39	17.26	17.39	17.25	-0.18%	4,801
Dec 9, 2025	17.24	17.42	17.24	17.42	17.28	0.65%	5,172
Dec 8, 2025	17.25	17.31	17.25	17.31	17.17	0.62%	3,044
Dec 5, 2025	17.13	17.20	17.13	17.20	17.06	0.03%	1,638
Dec 4, 2025	17.15	17.20	17.06	17.20	17.05	0.24%	1,936
Dec 3, 2025	17.18	17.22	17.15	17.16	17.01	-0.11%	2,993
Dec 2, 2025	17.10	17.23	17.10	17.18	17.03	0.22%	8,089