REK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.68	15.68	15.48	15.48	15.48	-0.82%	25,843
Jul 9, 2026	15.53	15.61	15.50	15.61	15.61	0.06%	6,828
Jul 8, 2026	15.43	15.62	15.43	15.60	15.60	1.50%	22,858
Jul 7, 2026	15.33	15.37	15.22	15.37	15.37	-1.48%	11,270
Jul 6, 2026	15.39	15.63	15.39	15.60	15.60	1.30%	6,313
Jul 2, 2026	15.59	15.59	15.40	15.40	15.40	-1.26%	6,796
Jul 1, 2026	15.70	15.70	15.50	15.60	15.60	-0.21%	29,722
Jun 30, 2026	15.51	15.63	15.51	15.63	15.63	1.82%	6,824
Jun 29, 2026	15.27	15.44	15.27	15.35	15.35	1.05%	7,070
Jun 26, 2026	15.37	15.37	15.19	15.19	15.19	-1.75%	32,599
Jun 25, 2026	15.43	15.59	15.43	15.46	15.46	-	4,162
Jun 24, 2026	15.43	15.53	15.43	15.46	15.46	0.24%	3,703
Jun 23, 2026	15.70	15.73	15.53	15.55	15.42	-1.45%	6,426
Jun 22, 2026	15.83	15.85	15.78	15.78	15.65	-1.04%	4,439
Jun 18, 2026	15.80	15.94	15.80	15.94	15.81	0.26%	1,196
Jun 17, 2026	15.60	15.95	15.60	15.90	15.77	2.44%	5,768
Jun 16, 2026	15.50	15.54	15.45	15.52	15.40	-0.19%	3,533
Jun 15, 2026	15.37	15.58	15.37	15.55	15.43	0.91%	2,434
Jun 12, 2026	15.44	15.48	15.38	15.41	15.29	-0.92%	2,950
Jun 11, 2026	15.49	15.62	15.47	15.55	15.43	0.22%	2,055
Jun 10, 2026	15.49	15.52	15.45	15.52	15.40	-0.24%	10,620
Jun 9, 2026	15.68	15.68	15.48	15.56	15.43	-2.07%	1,538
Jun 8, 2026	15.70	15.89	15.68	15.88	15.76	1.83%	8,647
Jun 5, 2026	15.65	15.65	15.56	15.60	15.48	-0.99%	1,222
Jun 4, 2026	15.90	15.94	15.74	15.76	15.63	-1.53%	1,717
Jun 3, 2026	16.06	16.06	15.93	16.00	15.87	-0.49%	2,007
Jun 2, 2026	16.12	16.12	16.08	16.08	15.95	-0.31%	6,454
Jun 1, 2026	16.09	16.13	16.03	16.13	16.00	1.64%	12,586
May 29, 2026	15.85	15.88	15.84	15.87	15.75	0.86%	8,565
May 28, 2026	15.63	15.74	15.62	15.74	15.61	0.48%	8,183
May 27, 2026	15.64	15.71	15.52	15.66	15.54	0.28%	10,287
May 26, 2026	15.55	15.65	15.55	15.62	15.49	-0.22%	10,861
May 22, 2026	15.69	15.73	15.65	15.65	15.53	-0.20%	6,787
May 21, 2026	15.68	15.75	15.68	15.68	15.56	-0.06%	2,656
May 20, 2026	15.93	15.93	15.69	15.69	15.57	-1.26%	5,038
May 19, 2026	15.94	15.98	15.89	15.89	15.76	-0.25%	2,793
May 18, 2026	16.18	16.18	15.93	15.93	15.80	-1.33%	4,058
May 15, 2026	16.00	16.15	16.00	16.15	16.02	1.61%	2,624
May 14, 2026	15.76	15.89	15.72	15.89	15.76	1.00%	3,844
May 13, 2026	15.86	15.86	15.71	15.73	15.61	0.72%	8,926
May 12, 2026	15.56	15.72	15.56	15.62	15.50	-0.06%	7,071
May 11, 2026	15.65	15.68	15.60	15.63	15.51	-0.13%	7,985
May 8, 2026	15.60	15.72	15.59	15.65	15.53	-0.32%	16,635
May 7, 2026	15.63	15.73	15.62	15.70	15.58	0.95%	3,234
May 6, 2026	15.61	15.63	15.53	15.55	15.43	-1.39%	3,439
May 5, 2026	15.81	15.87	15.73	15.77	15.65	-0.12%	104,622
May 4, 2026	15.76	15.83	15.68	15.79	15.67	0.45%	7,615
May 1, 2026	15.68	15.72	15.63	15.72	15.60	0.38%	10,401
Apr 30, 2026	15.90	15.90	15.46	15.66	15.54	-1.76%	11,118
Apr 29, 2026	15.92	15.98	15.91	15.94	15.81	0.82%	3,803