RKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.00	15.00	14.67	14.93	14.93	0.27%	1,519
Aug 13, 2026	15.68	16.17	14.89	14.89	14.89	-2.99%	3,991
Aug 12, 2026	15.12	15.35	14.32	15.35	15.35	2.87%	5,517
Aug 11, 2026	13.32	15.40	13.32	14.92	14.92	-0.79%	23,369
Aug 10, 2026	16.59	17.15	14.89	15.04	15.04	-5.65%	25,921
Aug 7, 2026	14.32	16.10	14.28	15.94	15.94	18.06%	39,174
Aug 6, 2026	13.00	14.85	12.60	13.50	13.50	2.64%	6,585
Aug 5, 2026	13.91	13.91	12.96	13.15	13.15	0.77%	2,126
Aug 4, 2026	12.75	13.23	12.45	13.05	13.05	11.27%	4,998
Aug 3, 2026	10.97	11.74	10.97	11.73	11.73	16.52%	3,652
Jul 31, 2026	10.00	10.07	9.39	10.07	10.07	1.16%	2,244
Jul 30, 2026	9.54	9.95	9.54	9.95	9.95	20.36%	6,084
Jul 29, 2026	9.80	9.80	8.24	8.27	8.27	-15.74%	11,111
Jul 28, 2026	10.05	10.06	8.62	9.82	9.82	-9.89%	3,751
Jul 27, 2026	9.93	10.89	9.93	10.89	10.89	9.80%	2,651
Jul 24, 2026	11.86	11.86	9.92	9.92	9.92	-17.14%	5,306
Jul 23, 2026	12.21	12.21	11.00	11.97	11.97	-0.32%	4,349
Jul 22, 2026	12.50	13.49	12.01	12.01	12.01	1.91%	5,200
Jul 21, 2026	10.98	11.79	10.98	11.79	11.79	10.69%	2,589
Jul 20, 2026	11.01	11.01	10.65	10.65	10.65	-6.06%	1,593
Jul 17, 2026	11.10	12.18	10.15	11.33	11.33	-0.62%	4,882
Jul 16, 2026	12.70	12.70	11.41	11.41	11.41	-21.88%	7,127
Jul 15, 2026	15.63	15.63	14.24	14.60	14.60	-6.63%	3,683
Jul 14, 2026	15.77	16.63	15.64	15.64	15.64	4.91%	5,882
Jul 13, 2026	15.75	15.75	14.58	14.90	14.90	-10.13%	4,353
Jul 10, 2026	16.74	16.80	16.11	16.58	16.58	-4.29%	3,410
Jul 9, 2026	17.84	18.33	17.33	17.33	17.33	-1.57%	5,200
Jul 8, 2026	18.63	18.63	17.60	17.60	17.60	-0.90%	971
Jul 7, 2026	21.00	21.00	17.76	17.76	17.76	-22.62%	711
Jul 6, 2026	24.34	24.34	22.68	22.96	22.96	-12.28%	1,056
Jul 2, 2026	28.86	28.86	26.17	26.17	26.17	-	5,928
Jul 1, 2026	28.80	29.46	26.17	26.17	26.17	-2.58%	1,591