REK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	16.40	16.43	16.34	16.38	16.38	-1.26%	12,425
Oct 14, 2026	16.51	16.65	16.51	16.59	16.59	0.88%	30,367
Oct 13, 2026	16.31	16.53	16.23	16.45	16.45	0.27%	22,076
Oct 12, 2026	16.46	16.52	16.40	16.40	16.40	-0.73%	43,153
Oct 9, 2026	16.66	16.70	16.51	16.52	16.52	-1.84%	38,851
Oct 8, 2026	17.00	17.06	16.82	16.83	16.83	-0.76%	173,092
Oct 7, 2026	16.73	16.96	16.73	16.96	16.96	1.43%	49,221
Oct 6, 2026	16.92	16.92	16.66	16.72	16.72	-1.12%	39,709
Oct 5, 2026	16.89	16.98	16.84	16.91	16.91	0.36%	69,202
Oct 2, 2026	16.77	16.87	16.67	16.85	16.85	-0.24%	43,070
Oct 1, 2026	16.88	16.99	16.88	16.89	16.89	0.66%	166,031
Sep 30, 2026	16.55	16.78	16.55	16.78	16.78	0.96%	26,167
Sep 29, 2026	16.67	16.69	16.56	16.62	16.62	0.18%	65,985
Sep 28, 2026	16.63	16.64	16.47	16.59	16.59	0.36%	18,667
Sep 25, 2026	16.41	16.60	16.41	16.53	16.53	0.36%	32,058
Sep 24, 2026	16.38	16.47	16.33	16.47	16.47	0.53%	45,974
Sep 23, 2026	16.24	16.39	16.20	16.39	16.39	1.52%	12,641
Sep 22, 2026	16.22	16.26	16.20	16.25	16.14	0.22%	2,867
Sep 21, 2026	16.25	16.30	16.19	16.21	16.10	-1.01%	19,421
Sep 18, 2026	16.33	16.38	16.27	16.38	16.27	1.02%	7,524
Sep 17, 2026	16.18	16.23	16.14	16.21	16.10	-0.21%	13,150
Sep 16, 2026	16.09	16.33	16.00	16.24	16.14	0.64%	17,602
Sep 15, 2026	16.14	16.28	16.14	16.14	16.03	0.06%	79,044
Sep 14, 2026	15.98	16.16	15.98	16.13	16.02	0.69%	14,290
Sep 11, 2026	16.02	16.06	15.97	16.02	15.92	-0.93%	9,198
Sep 10, 2026	16.00	16.18	16.00	16.17	16.06	1.06%	9,743
Sep 9, 2026	15.90	16.02	15.83	16.00	15.90	0.95%	11,769
Sep 8, 2026	15.83	15.85	15.71	15.85	15.75	0.19%	3,159
Sep 4, 2026	15.72	15.82	15.72	15.82	15.72	0.72%	6,013
Sep 3, 2026	15.74	15.82	15.71	15.71	15.60	-1.00%	6,360
Sep 2, 2026	15.71	15.89	15.71	15.87	15.76	0.49%	13,001
Sep 1, 2026	15.72	15.80	15.70	15.79	15.68	0.43%	2,811
Aug 31, 2026	15.75	15.81	15.71	15.72	15.62	0.75%	7,283
Aug 28, 2026	15.49	15.63	15.49	15.60	15.50	0.47%	13,795
Aug 27, 2026	15.45	15.53	15.45	15.53	15.43	1.03%	1,789
Aug 26, 2026	15.26	15.37	15.26	15.37	15.27	0.49%	1,013
Aug 25, 2026	15.27	15.30	15.27	15.30	15.20	-0.09%	371
Aug 24, 2026	15.43	15.43	15.31	15.31	15.21	-0.46%	2,269
Aug 21, 2026	15.32	15.41	15.32	15.38	15.28	0.01%	4,107
Aug 20, 2026	15.40	15.40	15.32	15.38	15.28	-0.23%	2,724
Aug 19, 2026	15.40	15.48	15.39	15.42	15.32	-0.60%	18,518
Aug 18, 2026	15.42	15.51	15.36	15.51	15.41	0.32%	3,761
Aug 17, 2026	15.35	15.49	15.35	15.46	15.36	0.97%	5,131
Aug 14, 2026	15.30	15.35	15.30	15.31	15.21	-0.18%	1,595
Aug 13, 2026	15.38	15.40	15.32	15.34	15.24	-1.49%	8,219
Aug 12, 2026	15.64	15.64	15.55	15.57	15.47	-0.91%	4,052
Aug 11, 2026	15.65	15.72	15.64	15.72	15.61	0.80%	2,692
Aug 10, 2026	15.42	15.64	15.42	15.59	15.49	1.28%	3,447
Aug 7, 2026	15.48	15.48	15.39	15.39	15.29	-0.43%	1,928
Aug 6, 2026	15.38	15.47	15.38	15.46	15.36	1.04%	9,235