RKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	30.71	30.71	30.02	30.10	-	-1.24%	1,936
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
May 14, 2026	27.41	27.78	27.26	27.56	27.56	1.37%	5,113
May 13, 2026	27.37	27.60	26.49	27.19	27.19	1.93%	15,932
May 12, 2026	26.94	27.32	25.56	26.67	26.67	-3.58%	22,325
May 11, 2026	26.98	28.15	26.98	27.66	27.66	5.29%	16,724
May 8, 2026	26.43	26.43	25.61	26.27	26.27	2.79%	19,257
May 7, 2026	26.48	26.50	25.24	25.56	25.56	-6.60%	5,155
May 6, 2026	26.55	27.37	26.24	27.37	27.37	3.72%	24,021
May 5, 2026	25.81	26.50	25.81	26.38	26.38	4.01%	10,709
May 4, 2026	25.32	25.76	25.19	25.37	25.37	0.63%	17,869
May 1, 2026	24.55	25.29	24.55	25.21	25.21	2.08%	11,986
Apr 30, 2026	24.15	24.71	23.92	24.69	24.69	4.60%	9,692
Apr 29, 2026	23.62	23.67	23.20	23.61	23.61	1.70%	3,055
Apr 28, 2026	23.59	23.70	23.14	23.21	23.21	-5.73%	4,333
Apr 27, 2026	24.07	24.63	24.00	24.62	24.62	1.61%	3,488
Apr 24, 2026	24.86	24.86	24.22	24.23	24.23	-0.18%	7,284
Apr 23, 2026	24.48	24.92	23.84	24.28	24.28	-1.59%	8,280
Apr 22, 2026	24.57	24.67	24.10	24.67	24.67	4.60%	25,820
Apr 21, 2026	24.31	24.44	23.59	23.59	23.58	-1.79%	11,640
Apr 20, 2026	23.51	24.02	23.31	24.02	24.01	1.45%	23,638
Apr 17, 2026	23.76	23.77	23.49	23.67	23.67	1.88%	7,460
Apr 16, 2026	22.57	23.24	22.56	23.24	23.24	2.02%	7,636
Apr 15, 2026	22.49	22.81	22.30	22.78	22.78	1.33%	7,758
Apr 14, 2026	22.59	22.59	22.33	22.48	22.48	3.30%	6,713
Apr 13, 2026	20.78	21.79	20.78	21.76	21.76	3.53%	12,954
Apr 10, 2026	20.94	21.40	20.94	21.02	21.02	1.69%	13,245
Apr 9, 2026	20.82	20.85	20.62	20.67	20.67	-0.31%	875
Apr 8, 2026	21.10	21.10	20.22	20.73	20.73	6.64%	11,646
Apr 7, 2026	19.31	19.45	18.91	19.44	19.44	0.38%	15,751
Apr 6, 2026	19.38	19.65	19.28	19.37	19.37	0.89%	5,672
Apr 2, 2026	17.71	19.20	17.71	19.20	19.20	2.65%	21,672
Apr 1, 2026	19.13	19.19	18.69	18.70	18.70	2.13%	7,080
Mar 31, 2026	17.26	18.31	17.26	18.31	18.31	8.92%	16,004
Mar 30, 2026	17.46	17.46	16.55	16.81	16.81	-7.22%	9,300
Mar 27, 2026	18.51	18.59	18.12	18.12	18.12	-2.84%	1,777
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