RKLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	5.25	5.42	5.20	5.64	-	14.87%	667,858
Jul 27, 2026	5.26	5.40	4.68	4.91	4.91	-9.58%	6,525,367
Jul 24, 2026	4.72	5.47	4.69	5.43	5.43	17.53%	8,681,096
Jul 23, 2026	4.91	5.05	4.53	4.62	4.62	-1.07%	5,549,583
Jul 22, 2026	4.57	4.74	4.24	4.67	4.67	-1.89%	8,966,933
Jul 21, 2026	5.23	5.29	4.68	4.76	4.76	-10.36%	4,653,669
Jul 20, 2026	4.93	5.35	4.76	5.31	5.31	5.36%	4,741,746
Jul 17, 2026	5.30	5.52	4.58	5.04	5.04	-1.37%	12,725,735
Jul 16, 2026	4.45	5.26	4.40	5.11	5.11	23.43%	16,136,040
Jul 15, 2026	3.89	4.28	3.67	4.14	4.14	6.70%	11,280,296
Jul 14, 2026	3.89	3.92	3.50	3.88	3.88	-5.60%	10,537,426
Jul 13, 2026	3.85	4.23	3.83	4.11	4.11	10.19%	10,195,303
Jul 10, 2026	3.63	3.91	3.63	3.73	3.73	3.61%	7,970,328
Jul 9, 2026	3.27	3.62	3.27	3.60	3.60	1.69%	11,416,568
Jul 8, 2026	3.30	3.75	3.30	3.54	3.54	-	15,322,766
Jul 7, 2026	3.13	3.59	3.08	3.54	3.54	20.41%	16,380,663
Jul 6, 2026	2.57	2.99	2.48	2.94	2.94	15.29%	10,679,416
Jul 2, 2026	2.51	2.70	2.23	2.55	2.55	-1.54%	20,315,959
Jul 1, 2026	2.55	2.72	2.23	2.59	2.59	2.78%	27,188,171
Jun 30, 2026	2.77	2.85	2.38	2.52	2.52	-7.35%	22,090,733
Jun 29, 2026	3.36	3.50	2.63	2.72	2.72	-32.17%	34,459,602
Jun 26, 2026	4.40	4.42	3.82	4.01	4.01	-9.89%	14,041,978
Jun 25, 2026	3.95	4.52	3.95	4.45	4.45	10.97%	13,852,366
Jun 24, 2026	3.40	4.05	3.39	4.01	4.01	20.78%	13,572,375
Jun 23, 2026	3.28	3.35	2.93	3.32	3.32	9.93%	12,929,181
Jun 22, 2026	2.69	3.21	2.68	3.02	3.02	13.11%	16,895,038
Jun 18, 2026	2.61	2.98	2.58	2.67	2.67	0.75%	9,866,193
Jun 17, 2026	2.86	2.86	2.47	2.65	2.65	-6.36%	13,671,141
Jun 16, 2026	2.71	2.91	2.65	2.83	2.83	8.02%	14,106,354
Jun 15, 2026	2.69	2.82	2.52	2.62	2.62	-12.96%	19,173,013
Jun 12, 2026	2.34	3.14	2.34	3.01	3.01	21.37%	42,090,119
Jun 11, 2026	2.96	3.03	2.47	2.48	2.48	-18.69%	17,837,840
Jun 10, 2026	2.93	3.25	2.69	3.05	3.05	5.90%	17,780,271
Jun 9, 2026	2.42	3.22	2.35	2.88	2.88	9.09%	20,252,602
Jun 8, 2026	2.59	2.77	2.51	2.64	2.64	-6.38%	12,733,510
Jun 5, 2026	2.65	2.96	2.51	2.82	2.82	16.05%	23,052,735
Jun 4, 2026	2.76	2.87	2.31	2.43	2.43	-8.99%	23,010,463
Jun 3, 2026	2.50	2.72	2.38	2.67	2.67	14.10%	23,756,715
Jun 2, 2026	2.27	2.38	2.16	2.34	2.34	-1.68%	15,388,815
Jun 1, 2026	2.13	2.40	2.04	2.38	2.38	29.35%	25,553,619
May 29, 2026	1.94	2.07	1.83	1.84	1.84	6.36%	27,218,500
May 28, 2026	1.77	1.87	1.68	1.73	1.73	2.37%	19,889,602
May 27, 2026	1.71	2.02	1.67	1.69	1.69	-9.63%	45,799,865
May 26, 2026	1.92	2.02	1.79	1.87	1.87	-11.37%	40,731,831
May 22, 2026	2.28	2.28	1.98	2.11	2.11	-16.27%	37,390,933
May 21, 2026	2.52	2.59	2.35	2.52	2.52	12.00%	24,262,040
May 20, 2026	2.51	2.64	2.20	2.25	2.25	-11.07%	36,455,123
May 19, 2026	2.57	2.95	2.44	2.53	2.53	6.28%	30,874,471
May 18, 2026	2.32	2.61	2.07	2.38	2.38	-10.17%	30,452,036
May 15, 2026	2.53	2.75	2.46	2.65	2.65	11.81%	25,961,424