RKLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.50	2.72	2.38	2.66	-	13.68%	20,505,252
Jun 2, 2026	2.27	2.38	2.16	2.34	2.34	-1.68%	15,130,669
Jun 1, 2026	2.13	2.40	2.04	2.38	2.38	29.35%	25,203,046
May 29, 2026	1.94	2.07	1.83	1.84	1.84	6.36%	27,113,824
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
May 14, 2026	2.79	2.87	2.35	2.37	2.37	-13.50%	27,016,833
May 13, 2026	2.76	3.13	2.60	2.74	2.74	-11.61%	29,129,235
May 12, 2026	3.36	3.36	2.90	3.10	3.10	-0.64%	22,543,027
May 11, 2026	4.04	4.13	2.62	3.12	3.12	-22.96%	35,153,135
May 8, 2026	10.41	10.46	4.03	4.05	4.05	-68.46%	38,019,054
May 7, 2026	11.21	13.01	11.21	12.84	12.84	14.34%	1,353,350
May 6, 2026	12.97	13.16	11.23	11.23	11.23	-15.50%	973,240
May 5, 2026	12.07	13.96	11.94	13.29	13.29	3.75%	587,938
May 4, 2026	13.40	14.12	12.25	12.81	12.81	-3.25%	835,981
May 1, 2026	11.86	13.37	11.86	13.24	13.24	8.52%	1,099,754
Apr 30, 2026	13.96	14.06	11.83	12.20	12.20	-14.33%	1,449,679
Apr 29, 2026	13.91	15.30	13.91	14.24	14.24	3.56%	1,022,639
Apr 28, 2026	13.32	14.02	12.77	13.75	13.75	9.39%	989,552
Apr 27, 2026	13.58	14.38	12.54	12.57	12.57	-6.75%	1,269,646
Apr 24, 2026	11.59	13.65	11.59	13.48	13.48	11.50%	2,934,203
Apr 23, 2026	10.90	12.83	10.80	12.09	12.09	11.94%	1,792,043
Apr 22, 2026	10.69	11.42	10.02	10.80	10.80	-7.85%	1,982,880
Apr 21, 2026	10.88	11.96	10.47	11.72	11.72	5.46%	2,646,515
Apr 20, 2026	12.41	12.41	10.84	11.11	11.11	-10.88%	2,896,362
Apr 17, 2026	12.68	12.82	11.80	12.47	12.47	-4.44%	2,067,935
Apr 16, 2026	15.85	15.93	12.80	13.05	13.05	-25.26%	3,960,632
Apr 15, 2026	17.35	19.50	17.05	17.46	17.46	-3.64%	691,356
Apr 14, 2026	17.50	19.14	16.90	18.12	18.12	-4.98%	1,034,014
Apr 13, 2026	21.26	21.57	18.60	19.07	19.07	-8.25%	1,242,860
Apr 10, 2026	20.91	21.99	19.50	20.79	20.79	-3.73%	1,009,913
Apr 9, 2026	20.36	21.78	20.03	21.59	21.59	5.68%	1,262,952
Apr 8, 2026	18.35	21.20	17.44	20.43	20.43	-7.97%	1,938,295
Apr 7, 2026	21.69	23.68	21.17	22.20	22.20	2.35%	1,179,747
Apr 6, 2026	21.53	22.23	20.02	21.69	21.69	0.74%	883,293
Apr 2, 2026	25.60	25.62	20.49	21.53	21.53	-7.36%	3,372,551
Apr 1, 2026	23.36	23.39	20.87	23.24	23.24	-4.18%	3,239,552
Mar 31, 2026	27.33	30.06	23.86	24.26	24.26	-23.92%	1,514,799
Mar 30, 2026	28.01	33.05	28.01	31.88	31.88	12.14%	844,896
Mar 27, 2026	24.79	28.86	24.71	28.43	28.43	14.27%	972,246
Mar 26, 2026	21.82	25.00	21.40	24.88	24.88	19.16%	2,127,089
Mar 25, 2026	24.06	24.06	19.18	20.88	20.88	-20.70%	3,825,511
Mar 24, 2026	25.51	27.41	24.49	26.33	26.33	5.45%	711,861