RKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.30	22.64	22.30	22.64	-	-2.76%	2,250
Aug 21, 2026	23.58	23.58	23.09	23.28	23.28	0.50%	3,780
Aug 20, 2026	23.09	23.17	22.88	23.17	23.17	-0.04%	2,870
Aug 19, 2026	23.32	23.45	23.07	23.18	23.17	-2.98%	8,039
Aug 18, 2026	24.56	24.56	23.89	23.89	23.89	-6.85%	1,981
Aug 17, 2026	25.47	25.81	25.47	25.64	25.64	1.46%	5,253
Aug 14, 2026	24.84	25.32	24.84	25.27	25.27	2.70%	9,747
Aug 13, 2026	24.66	25.04	24.58	24.61	24.61	-0.01%	18,890
Aug 12, 2026	24.54	24.75	24.49	24.61	24.61	5.07%	4,069
Aug 11, 2026	23.13	23.43	23.13	23.43	23.42	1.27%	1,492
Aug 10, 2026	23.91	23.91	23.13	23.13	23.13	-1.86%	483
Aug 7, 2026	23.86	23.98	23.40	23.57	23.57	1.91%	4,744
Aug 6, 2026	22.74	23.34	22.74	23.13	23.13	-1.51%	4,340
Aug 5, 2026	23.81	23.99	23.48	23.48	23.48	-2.95%	2,137
Aug 4, 2026	23.62	24.41	23.62	24.20	24.20	5.64%	13,132
Aug 3, 2026	22.54	22.97	22.54	22.91	22.90	6.01%	7,857
Jul 31, 2026	22.68	22.68	21.51	21.61	21.61	0.01%	1,823
Jul 30, 2026	21.05	21.69	21.05	21.61	21.61	13.20%	9,406
Jul 29, 2026	19.59	20.23	19.06	19.09	19.09	-7.66%	14,032
Jul 28, 2026	20.08	20.70	20.08	20.67	20.67	-5.77%	1,000
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