REK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.80	15.94	15.80	15.94	15.94	0.26%	1,196
Jun 17, 2026	15.60	15.95	15.60	15.90	15.90	2.44%	5,763
Jun 16, 2026	15.50	15.54	15.45	15.52	15.52	-0.19%	3,533
Jun 15, 2026	15.37	15.58	15.37	15.55	15.55	0.91%	2,431
Jun 12, 2026	15.44	15.48	15.38	15.41	15.41	-0.92%	2,950
Jun 11, 2026	15.49	15.62	15.47	15.55	15.55	0.22%	2,055
Jun 10, 2026	15.49	15.52	15.45	15.52	15.52	-0.24%	10,620
Jun 9, 2026	15.68	15.68	15.48	15.56	15.56	-2.07%	1,528
Jun 8, 2026	15.70	15.89	15.68	15.88	15.88	1.83%	8,646
Jun 5, 2026	15.65	15.65	15.56	15.60	15.60	-0.99%	1,212
Jun 4, 2026	15.90	15.94	15.74	15.76	15.76	-1.53%	1,717
Jun 3, 2026	16.06	16.06	15.93	16.00	16.00	-0.49%	2,007
Jun 2, 2026	16.12	16.12	16.08	16.08	16.08	-0.31%	6,454
Jun 1, 2026	16.09	16.13	16.03	16.13	16.13	1.64%	12,585
May 29, 2026	15.85	15.88	15.84	15.87	15.87	0.86%	8,564
May 28, 2026	15.63	15.74	15.62	15.74	15.74	0.48%	8,183
May 27, 2026	15.64	15.71	15.52	15.66	15.66	0.28%	10,287
May 26, 2026	15.55	15.65	15.55	15.62	15.62	-0.22%	10,861
May 22, 2026	15.69	15.73	15.65	15.65	15.65	-0.20%	6,787
May 21, 2026	15.68	15.75	15.68	15.68	15.68	-0.06%	2,656
May 20, 2026	15.93	15.93	15.69	15.69	15.69	-1.26%	5,031
May 19, 2026	15.94	15.98	15.89	15.89	15.89	-0.25%	2,793
May 18, 2026	16.18	16.18	15.93	15.93	15.93	-1.33%	4,052
May 15, 2026	16.00	16.15	16.00	16.15	16.15	1.61%	2,624
May 14, 2026	15.76	15.89	15.72	15.89	15.89	1.00%	3,844
May 13, 2026	15.86	15.86	15.71	15.73	15.73	0.72%	8,926
May 12, 2026	15.56	15.72	15.56	15.62	15.62	-0.06%	7,071
May 11, 2026	15.65	15.68	15.60	15.63	15.63	-0.13%	7,985
May 8, 2026	15.60	15.72	15.59	15.65	15.65	-0.32%	16,635
May 7, 2026	15.63	15.73	15.62	15.70	15.70	0.95%	3,234
May 6, 2026	15.61	15.63	15.53	15.55	15.55	-1.39%	3,439
May 5, 2026	15.81	15.87	15.73	15.77	15.77	-0.12%	104,622
May 4, 2026	15.76	15.83	15.68	15.79	15.79	0.45%	7,615
May 1, 2026	15.68	15.72	15.63	15.72	15.72	0.38%	10,401
Apr 30, 2026	15.90	15.90	15.46	15.66	15.66	-1.76%	11,118
Apr 29, 2026	15.92	15.98	15.91	15.94	15.94	0.82%	3,803
Apr 28, 2026	15.94	15.94	15.80	15.81	15.81	-1.22%	3,823
Apr 27, 2026	15.88	16.01	15.88	16.01	16.01	0.85%	6,048
Apr 24, 2026	15.80	15.87	15.79	15.87	15.87	0.36%	10,918
Apr 23, 2026	15.87	15.92	15.81	15.81	15.81	-1.21%	6,907
Apr 22, 2026	15.82	16.03	15.82	16.01	16.01	0.84%	14,736
Apr 21, 2026	15.61	15.87	15.61	15.87	15.87	1.82%	2,654
Apr 20, 2026	15.65	15.68	15.59	15.59	15.59	-0.22%	5,150
Apr 17, 2026	15.75	15.77	15.60	15.62	15.62	-1.57%	12,724
Apr 16, 2026	15.90	15.96	15.86	15.87	15.87	-0.85%	20,019
Apr 15, 2026	16.06	16.10	16.01	16.01	16.01	0.11%	2,736
Apr 14, 2026	16.14	16.14	15.98	15.99	15.99	-1.01%	7,302
Apr 13, 2026	16.35	16.35	16.15	16.16	16.16	-0.40%	7,091
Apr 10, 2026	16.19	16.28	16.19	16.22	16.22	-0.12%	2,764
Apr 9, 2026	16.37	16.37	16.10	16.24	16.24	-0.80%	6,946