RKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	20.08	20.31	20.08	20.31	-	-7.41%	633
Jul 27, 2026	22.46	22.46	21.33	21.94	21.93	-0.87%	3,381
Jul 24, 2026	22.67	22.78	22.13	22.13	22.13	-6.65%	623
Jul 23, 2026	24.30	24.30	23.60	23.70	23.70	-1.89%	1,573
Jul 22, 2026	23.70	24.33	23.70	24.16	24.16	0.05%	1,058
Jul 21, 2026	23.94	24.19	23.94	24.15	24.15	8.16%	4,880
Jul 20, 2026	22.49	22.49	22.33	22.33	22.33	1.56%	575
Jul 17, 2026	21.00	22.44	21.00	21.99	21.99	-0.19%	794
Jul 16, 2026	23.01	23.01	22.03	22.03	22.03	-7.78%	2,123
Jul 15, 2026	23.82	23.94	23.56	23.89	23.89	-2.66%	2,045
Jul 14, 2026	24.73	24.73	24.54	24.54	24.54	2.43%	805
Jul 13, 2026	24.52	24.52	23.78	23.96	23.96	-4.91%	2,934
Jul 10, 2026	24.89	25.19	24.89	25.19	25.19	-2.33%	1,129
Jul 9, 2026	25.93	26.11	25.79	25.79	25.79	3.58%	1,878
Jul 8, 2026	24.60	24.90	24.60	24.90	24.90	1.78%	1,659
Jul 7, 2026	25.28	25.28	24.28	24.46	24.46	-5.60%	2,805
Jul 6, 2026	26.10	26.50	25.87	25.92	25.92	2.55%	1,642
Jul 2, 2026	27.23	27.23	24.88	25.27	25.27	-6.96%	6,134
Jul 1, 2026	28.00	28.00	27.16	27.16	27.16	-5.09%	3,573
Jun 30, 2026	28.14	28.65	28.14	28.62	28.62	2.62%	1,416
Jun 29, 2026	27.25	27.89	26.18	27.89	27.89	3.77%	4,467
Jun 26, 2026	26.79	27.08	26.72	26.87	26.87	-2.99%	3,611
Jun 25, 2026	28.85	28.85	27.22	27.70	27.70	0.95%	4,253
Jun 24, 2026	28.37	28.37	26.91	27.44	27.44	-3.32%	6,963
Jun 23, 2026	27.89	29.00	27.89	28.39	28.38	-5.11%	6,780
Jun 22, 2026	30.00	30.31	29.70	29.91	29.91	0.37%	4,872
Jun 18, 2026	29.33	29.80	29.30	29.80	29.80	4.50%	5,413
Jun 17, 2026	28.64	29.66	28.52	28.52	28.52	0.85%	4,023
Jun 16, 2026	29.19	29.58	28.23	28.28	28.28	-3.31%	6,183
Jun 15, 2026	29.08	29.41	29.00	29.25	29.25	6.00%	8,337
Jun 12, 2026	27.63	28.00	27.42	27.60	27.59	0.42%	2,788
Jun 11, 2026	25.80	27.49	25.80	27.48	27.48	7.16%	15,512
Jun 10, 2026	26.00	26.92	25.64	25.64	25.64	-2.79%	2,342
Jun 9, 2026	27.83	27.90	24.94	26.38	26.38	-3.20%	20,507
Jun 8, 2026	27.51	27.60	27.00	27.25	27.25	2.83%	3,394
Jun 5, 2026	28.36	28.36	26.22	26.50	26.50	-10.62%	15,205
Jun 4, 2026	28.59	30.03	28.54	29.65	29.65	-0.12%	8,008
Jun 3, 2026	30.71	30.71	29.69	29.69	29.69	-2.60%	9,951
Jun 2, 2026	30.01	30.50	30.01	30.48	30.48	3.25%	4,905
Jun 1, 2026	28.91	30.03	28.70	29.52	29.52	1.57%	7,978
May 29, 2026	29.41	29.41	28.23	29.07	29.07	-1.69%	12,399
May 28, 2026	29.03	29.88	29.03	29.57	29.57	0.92%	5,537
May 27, 2026	29.35	29.35	28.71	29.30	29.30	0.99%	13,279
May 26, 2026	29.11	29.38	29.01	29.01	29.01	3.72%	15,946
May 22, 2026	27.60	28.09	27.60	27.97	27.97	2.44%	5,819
May 21, 2026	25.90	27.31	25.90	27.30	27.30	6.29%	12,182
May 20, 2026	25.19	25.83	24.82	25.69	25.68	4.18%	10,343
May 19, 2026	24.80	24.83	23.55	24.65	24.65	-1.35%	15,481
May 18, 2026	26.50	26.50	24.29	24.99	24.99	-4.95%	17,305
May 15, 2026	26.37	26.61	26.05	26.29	26.29	-4.60%	16,812