REK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.74	15.74	15.55	15.68	15.68	0.84%	39,252
Nov 5, 2026	15.30	15.62	15.29	15.55	15.55	1.70%	41,621
Nov 4, 2026	15.60	15.60	15.28	15.29	15.29	-3.23%	53,682
Nov 3, 2026	15.90	15.91	15.79	15.80	15.80	-	16,443
Nov 2, 2026	15.89	15.94	15.78	15.80	15.80	-1.13%	17,816
Oct 30, 2026	15.93	16.01	15.88	15.98	15.98	-0.12%	16,781
Oct 29, 2026	16.13	16.13	15.99	16.00	16.00	-2.25%	22,313
Oct 28, 2026	16.34	16.46	16.34	16.37	16.37	0.79%	14,269
Oct 27, 2026	16.18	16.29	16.18	16.24	16.24	0.87%	9,565
Oct 26, 2026	16.13	16.16	16.02	16.10	16.10	-0.56%	91,467
Oct 23, 2026	16.04	16.25	15.94	16.19	16.19	0.03%	16,298
Oct 22, 2026	16.38	16.39	16.18	16.19	16.19	-1.15%	12,582
Oct 21, 2026	16.22	16.39	16.22	16.37	16.37	0.76%	59,187
Oct 20, 2026	16.38	16.38	16.22	16.25	16.25	-1.66%	45,654
Oct 19, 2026	16.30	16.54	16.30	16.53	16.53	1.19%	20,149
Oct 16, 2026	16.29	16.41	16.25	16.33	16.33	-0.31%	9,955
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