REK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.38	15.39	15.31	15.35	15.35	0.52%	2,212
Jul 30, 2026	15.22	15.35	15.22	15.27	15.27	1.45%	4,680
Jul 29, 2026	15.01	15.08	15.01	15.05	15.05	0.26%	2,543
Jul 28, 2026	14.91	15.01	14.89	15.01	15.01	-0.45%	3,310
Jul 27, 2026	15.08	15.11	15.04	15.08	15.08	0.27%	6,737
Jul 24, 2026	15.19	15.24	15.00	15.04	15.04	-2.23%	4,857
Jul 23, 2026	15.42	15.42	15.27	15.38	15.38	0.25%	8,390
Jul 22, 2026	15.28	15.35	15.22	15.34	15.34	0.39%	5,391
Jul 21, 2026	15.28	15.30	15.23	15.28	15.28	0.01%	6,672
Jul 20, 2026	15.21	15.33	15.21	15.28	15.28	0.43%	1,376
Jul 17, 2026	15.07	15.22	15.07	15.22	15.22	0.24%	1,258
Jul 16, 2026	15.28	15.28	15.18	15.18	15.18	-1.96%	2,703
Jul 15, 2026	15.48	15.52	15.48	15.48	15.48	-0.10%	2,945
Jul 14, 2026	15.41	15.63	15.41	15.50	15.50	0.52%	181,773
Jul 13, 2026	15.40	15.50	15.37	15.42	15.42	-0.40%	2,759
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