RRRRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	23.04	23.04	23.04	23.04	23.04	1.32%
Feb 12, 2026	22.74	22.74	22.74	22.74	22.74	0.71%
Feb 11, 2026	22.58	22.58	22.58	22.58	22.58	0.58%
Feb 10, 2026	22.45	22.45	22.45	22.45	22.45	1.40%
Feb 9, 2026	22.14	22.14	22.14	22.14	22.14	0.50%
Feb 6, 2026	22.03	22.03	22.03	22.03	22.03	1.61%
Feb 5, 2026	21.68	21.68	21.68	21.68	21.68	-
Feb 4, 2026	21.68	21.68	21.68	21.68	21.68	1.45%
Feb 3, 2026	21.37	21.37	21.37	21.37	21.37	0.38%
Feb 2, 2026	21.29	21.29	21.29	21.29	21.29	-1.07%
Jan 30, 2026	21.52	21.52	21.52	21.52	21.52	0.23%
Jan 29, 2026	21.47	21.47	21.47	21.47	21.47	1.61%
Jan 28, 2026	21.13	21.13	21.13	21.13	21.13	-0.98%
Jan 27, 2026	21.34	21.34	21.34	21.34	21.34	0.05%
Jan 26, 2026	21.33	21.33	21.33	21.33	21.33	-0.09%
Jan 23, 2026	21.35	21.35	21.35	21.35	21.35	0.28%
Jan 22, 2026	21.29	21.29	21.29	21.29	21.29	-1.25%
Jan 21, 2026	21.56	21.56	21.56	21.56	21.56	0.19%
Jan 20, 2026	21.52	21.52	21.52	21.52	21.52	-1.74%
Jan 16, 2026	21.90	21.90	21.90	21.90	21.90	1.15%
Jan 15, 2026	21.65	21.65	21.65	21.65	21.65	0.32%
Jan 14, 2026	21.58	21.58	21.58	21.58	21.58	0.89%
Jan 13, 2026	21.39	21.39	21.39	21.39	21.39	0.75%
Jan 12, 2026	21.23	21.23	21.23	21.23	21.23	0.09%
Jan 9, 2026	21.21	21.21	21.21	21.21	21.21	0.19%
Jan 8, 2026	21.17	21.17	21.17	21.17	21.17	0.81%
Jan 7, 2026	21.00	21.00	21.00	21.00	21.00	-0.85%
Jan 6, 2026	21.18	21.18	21.18	21.18	21.18	0.57%
Jan 5, 2026	21.06	21.06	21.06	21.06	21.06	-0.28%
Jan 2, 2026	21.12	21.12	21.12	21.12	21.12	0.19%
Dec 31, 2025	21.08	21.08	21.08	21.08	21.08	-0.80%
Dec 30, 2025	21.25	21.25	21.25	21.25	21.25	0.19%
Dec 29, 2025	21.21	21.21	21.21	21.21	21.21	0.24%
Dec 26, 2025	21.16	21.16	21.16	21.16	21.16	0.05%
Dec 24, 2025	21.15	21.15	21.15	21.15	21.15	0.67%
Dec 23, 2025	21.01	21.01	21.01	21.01	21.01	-0.10%
Dec 22, 2025	21.03	21.03	21.03	21.03	21.03	0.48%
Dec 19, 2025	20.93	20.93	20.93	20.93	20.93	-0.33%
Dec 18, 2025	21.00	21.00	21.00	21.00	21.00	-0.57%
Dec 17, 2025	21.12	21.12	21.12	21.12	21.12	-0.38%
Dec 16, 2025	21.03	21.03	21.03	21.20	21.03	-0.93%
Dec 15, 2025	21.23	21.23	21.23	21.40	21.23	0.66%
Dec 12, 2025	21.09	21.09	21.09	21.26	21.09	-0.28%
Dec 11, 2025	21.15	21.15	21.15	21.32	21.15	0.28%
Dec 10, 2025	21.09	21.09	21.09	21.26	21.09	0.14%
Dec 9, 2025	21.06	21.06	21.06	21.23	21.06	-0.56%
Dec 8, 2025	21.18	21.18	21.18	21.35	21.18	-0.61%
Dec 5, 2025	21.31	21.31	21.31	21.48	21.31	0.09%
Dec 4, 2025	21.29	21.29	21.29	21.46	21.29	-0.14%
Dec 3, 2025	21.32	21.32	21.32	21.49	21.32	0.09%