RKLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	20.85	21.33	19.29	20.54	20.54	-3.85%	323,319
Sep 10, 2026	21.27	21.56	19.44	21.36	21.36	3.60%	162,644
Sep 9, 2026	18.03	20.90	18.03	20.62	20.62	7.68%	264,023
Sep 8, 2026	19.90	20.48	18.35	19.15	19.15	-6.13%	635,315
Sep 4, 2026	20.10	21.15	19.98	20.40	20.40	-2.80%	428,204
Sep 3, 2026	20.35	21.90	20.20	20.99	20.99	-2.04%	764,012
Sep 2, 2026	22.05	22.55	21.15	21.43	21.43	-2.19%	595,016
Sep 1, 2026	22.10	22.31	21.05	21.91	21.90	3.08%	249,701
Aug 31, 2026	21.45	21.93	21.13	21.25	21.25	0.71%	381,538
Aug 28, 2026	19.95	21.78	19.88	21.10	21.10	7.85%	655,323
Aug 27, 2026	19.95	20.88	19.53	19.57	19.56	-4.28%	362,594
Aug 26, 2026	20.35	20.65	19.58	20.44	20.44	1.94%	802,612
Aug 25, 2026	18.45	20.33	18.35	20.05	20.05	3.30%	718,662
Aug 24, 2026	18.13	19.45	18.13	19.41	19.41	11.55%	397,367
Aug 21, 2026	16.65	17.88	16.28	17.40	17.40	1.16%	1,211,071
Aug 20, 2026	16.35	17.75	16.25	17.20	17.20	7.17%	1,102,235
Aug 19, 2026	15.65	16.80	15.45	16.05	16.05	8.08%	1,409,446
Aug 18, 2026	15.05	15.60	14.25	14.85	14.85	7.22%	982,185
Aug 17, 2026	14.25	14.40	12.65	13.85	13.85	-4.15%	1,016,991
Aug 14, 2026	14.70	15.13	13.75	14.45	14.45	-1.03%	1,873,654
Aug 13, 2026	15.20	15.45	13.20	14.60	14.60	2.46%	1,738,518
Aug 12, 2026	14.68	15.43	13.90	14.25	14.25	-3.39%	1,973,526
Aug 11, 2026	16.15	16.43	14.25	14.75	14.75	0.34%	3,193,762
Aug 10, 2026	13.45	14.85	12.53	14.70	14.70	6.52%	2,627,450
Aug 7, 2026	15.80	16.35	13.70	13.80	13.80	-20.00%	1,938,172
Aug 6, 2026	18.80	18.80	15.13	17.25	17.25	-2.27%	1,259,074
Aug 5, 2026	17.60	18.90	16.45	17.65	17.65	-0.84%	1,756,529
Aug 4, 2026	18.85	19.03	17.25	17.80	17.80	-11.88%	1,359,115
Aug 3, 2026	25.55	26.45	20.18	20.20	20.20	-17.21%	1,218,183
Jul 31, 2026	23.50	26.15	22.25	24.40	24.40	-0.81%	1,012,623
Jul 30, 2026	28.73	29.90	24.53	24.60	24.60	-21.15%	995,045
Jul 29, 2026	27.05	31.50	26.55	31.20	31.20	16.42%	1,273,261
Jul 28, 2026	26.25	29.55	26.00	26.80	26.80	9.16%	1,219,634
Jul 27, 2026	26.30	27.00	23.40	24.55	24.55	-9.58%	1,310,157
Jul 24, 2026	23.58	27.35	23.45	27.15	27.15	17.53%	1,744,377
Jul 23, 2026	24.55	25.25	22.65	23.10	23.10	-1.07%	1,114,474
Jul 22, 2026	22.85	23.70	21.20	23.35	23.35	-1.89%	1,812,331
Jul 21, 2026	26.15	26.45	23.38	23.80	23.80	-10.36%	956,973
Jul 20, 2026	24.65	26.75	23.80	26.55	26.55	5.36%	948,634
Jul 17, 2026	26.50	27.60	22.90	25.20	25.20	-1.37%	2,545,917
Jul 16, 2026	22.25	26.28	22.00	25.55	25.55	23.43%	3,248,094
Jul 15, 2026	19.45	21.40	18.35	20.70	20.70	6.70%	2,269,522
Jul 14, 2026	19.45	19.60	17.50	19.40	19.40	-5.60%	2,112,489
Jul 13, 2026	19.23	21.15	19.15	20.55	20.55	10.19%	2,077,681
Jul 10, 2026	18.15	19.53	18.13	18.65	18.65	3.61%	1,595,493
Jul 9, 2026	16.35	18.10	16.35	18.00	18.00	1.69%	2,284,623
Jul 8, 2026	16.50	18.75	16.50	17.70	17.70	-	3,066,808
Jul 7, 2026	15.65	17.94	15.40	17.70	17.70	20.41%	3,295,944
Jul 6, 2026	12.85	14.95	12.40	14.70	14.70	15.29%	2,176,299
Jul 2, 2026	12.55	13.48	11.13	12.75	12.75	-1.54%	4,075,334