RKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	19.57	19.58	18.65	18.65	18.65	-7.50%	33,749
Mar 25, 2026	20.20	20.42	19.99	20.16	20.16	1.06%	8,329
Mar 24, 2026	19.98	20.01	19.50	19.95	19.95	0.19%	12,546
Mar 23, 2026	19.62	20.26	19.62	19.91	19.91	2.77%	7,581
Mar 20, 2026	19.59	19.74	19.07	19.37	19.37	-3.62%	3,055
Mar 19, 2026	19.45	20.21	19.37	20.10	20.10	0.40%	4,565
Mar 18, 2026	20.61	20.61	20.02	20.02	20.02	-3.61%	7,731
Mar 17, 2026	20.65	20.80	20.58	20.77	20.77	1.20%	5,873
Mar 16, 2026	20.60	20.68	20.43	20.52	20.52	4.15%	27,833
Mar 13, 2026	20.53	20.53	19.67	19.71	19.71	-0.42%	882
Mar 12, 2026	20.13	20.13	19.70	19.79	19.79	-3.36%	3,572
Mar 11, 2026	20.33	20.48	20.23	20.48	20.48	2.98%	7,013
Mar 10, 2026	19.95	20.29	19.87	19.88	19.88	-0.05%	2,605
Mar 9, 2026	18.91	19.89	18.69	19.89	19.89	4.04%	4,627
Mar 6, 2026	19.52	19.63	19.12	19.12	19.12	-4.04%	4,155
Mar 5, 2026	20.35	20.35	19.35	19.93	19.93	-2.19%	7,382
Mar 4, 2026	20.15	20.45	19.88	20.37	20.37	4.77%	8,720
Mar 3, 2026	19.45	19.76	18.99	19.45	19.45	-4.02%	5,253
Mar 2, 2026	19.30	20.26	19.29	20.26	20.26	1.16%	5,770
Feb 27, 2026	20.26	20.31	19.73	20.03	20.03	-4.71%	17,777
Feb 26, 2026	20.91	21.07	20.59	21.02	21.02	-1.62%	7,046
Feb 25, 2026	21.48	21.62	21.37	21.37	21.36	1.41%	5,007
Feb 24, 2026	20.47	21.07	20.47	21.07	21.07	3.57%	6,268
Feb 23, 2026	20.10	20.34	20.02	20.34	20.34	-0.60%	4,513
Feb 20, 2026	21.11	21.11	20.29	20.46	20.46	-3.40%	6,650
Feb 19, 2026	20.86	21.18	20.73	21.18	21.18	0.77%	5,812
Feb 18, 2026	20.77	21.40	20.77	21.02	21.02	1.93%	5,733
Feb 17, 2026	20.33	20.87	19.98	20.62	20.62	-0.18%	7,395
Feb 13, 2026	20.48	21.06	20.40	20.66	20.66	1.40%	5,232
Feb 12, 2026	21.05	21.05	20.18	20.38	20.37	-4.69%	7,166
Feb 11, 2026	22.10	22.10	20.89	21.38	21.38	-1.93%	14,701
Feb 10, 2026	22.50	22.50	21.80	21.80	21.80	-3.38%	3,330
Feb 9, 2026	21.81	22.69	21.81	22.56	22.56	3.33%	23,535
Feb 6, 2026	20.80	21.91	20.80	21.84	21.83	9.85%	18,192
Feb 5, 2026	20.79	20.95	19.83	19.88	19.88	-7.17%	19,146
Feb 4, 2026	22.70	22.70	20.50	21.41	21.41	-8.75%	32,885
Feb 3, 2026	23.37	23.47	22.50	23.47	23.47	3.81%	18,085
Feb 2, 2026	22.68	22.97	22.40	22.60	22.60	-1.10%	9,594
Jan 30, 2026	24.11	24.53	22.63	22.86	22.86	-6.60%	39,757
Jan 29, 2026	25.28	25.28	23.69	24.47	24.47	-3.75%	34,974
Jan 28, 2026	25.34	25.58	24.98	25.42	25.42	1.74%	72,774
Jan 27, 2026	24.51	25.11	24.37	24.99	24.99	3.20%	64,348
Jan 26, 2026	25.25	25.25	24.11	24.21	24.21	-4.15%	85,701
Jan 23, 2026	25.53	25.68	25.00	25.26	25.26	-1.15%	259,111