RKEC Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	40.36	41.26	39.82	40.13	40.13	-0.84%	20,898
Mar 4, 2026	41.59	41.69	40.10	40.47	40.47	-2.69%	27,304
Mar 2, 2026	42.94	42.94	41.00	41.59	41.59	-3.62%	111,899
Feb 27, 2026	43.91	44.22	43.01	43.15	43.15	-2.27%	12,527
Feb 26, 2026	43.57	45.00	43.57	44.15	44.15	1.33%	7,534
Feb 25, 2026	45.57	45.57	43.23	43.57	43.57	-3.80%	40,833
Feb 24, 2026	44.57	45.88	43.00	45.29	45.29	2.89%	31,046
Feb 23, 2026	44.49	45.49	43.75	44.02	44.02	0.16%	53,201
Feb 20, 2026	46.38	46.38	43.50	43.95	43.95	-0.81%	19,050
Feb 19, 2026	46.10	46.10	44.01	44.31	44.31	-3.13%	20,801
Feb 18, 2026	47.76	48.15	45.15	45.74	45.74	-4.29%	33,027
Feb 17, 2026	48.07	48.45	45.75	47.79	47.79	0.48%	84,480
Feb 16, 2026	50.00	50.00	46.50	47.56	47.56	-4.33%	44,709
Feb 13, 2026	48.99	50.00	47.32	49.71	49.71	3.20%	73,329
Feb 12, 2026	45.50	50.48	42.01	48.17	48.17	4.90%	134,895
Feb 11, 2026	46.50	46.50	44.80	45.92	45.92	-1.06%	28,177
Feb 10, 2026	45.75	46.47	44.56	46.41	46.41	1.69%	21,117
Feb 9, 2026	44.89	45.89	43.95	45.64	45.64	3.99%	29,543
Feb 6, 2026	43.07	45.00	41.72	43.89	43.89	1.32%	45,153
Feb 5, 2026	42.66	44.56	42.66	43.32	43.32	1.55%	15,077
Feb 4, 2026	44.25	46.57	41.50	42.66	42.66	-5.54%	136,708
Feb 3, 2026	45.17	46.21	45.01	45.16	45.16	3.79%	30,440
Feb 2, 2026	44.99	44.99	43.01	43.51	43.51	-2.20%	29,294
Feb 1, 2026	44.99	45.88	43.03	44.49	44.49	0.07%	14,930
Jan 30, 2026	43.51	45.93	43.51	44.46	44.46	0.88%	15,365
Jan 29, 2026	45.89	45.89	43.01	44.07	44.07	-1.25%	22,329
Jan 28, 2026	45.77	46.52	43.96	44.63	44.63	0.56%	17,328
Jan 27, 2026	44.70	45.26	43.21	44.38	44.38	-2.80%	14,082
Jan 23, 2026	47.00	48.40	43.56	45.66	45.66	-3.28%	26,157
Jan 22, 2026	47.30	49.13	46.18	47.21	47.21	-0.21%	10,378
Jan 21, 2026	49.78	49.78	45.05	47.31	47.31	-2.09%	18,583
Jan 20, 2026	51.51	51.51	45.10	48.32	48.32	-4.32%	59,294
Jan 19, 2026	50.11	51.79	50.10	50.50	50.50	-1.90%	12,937
Jan 16, 2026	51.50	53.45	51.04	51.48	51.48	0.10%	12,973
Jan 14, 2026	51.00	53.30	50.01	51.43	51.43	0.08%	37,127
Jan 13, 2026	51.84	53.80	51.30	51.39	51.39	-0.91%	12,863
Jan 12, 2026	53.22	53.97	50.32	51.86	51.86	-3.03%	33,750
Jan 9, 2026	53.02	54.00	53.00	53.48	53.48	-0.09%	13,475
Jan 8, 2026	54.25	55.17	53.46	53.53	53.53	-2.05%	15,730
Jan 7, 2026	56.49	56.49	54.51	54.65	54.65	-2.95%	19,823
Jan 6, 2026	54.88	57.18	53.51	56.31	56.31	3.95%	57,782
Jan 5, 2026	54.99	55.00	53.51	54.17	54.17	-1.01%	15,620
Jan 2, 2026	54.57	56.20	53.99	54.72	54.72	1.73%	39,810
Jan 1, 2026	54.00	54.60	53.51	53.79	53.79	-0.17%	14,363
Dec 31, 2025	55.17	55.63	53.00	53.88	53.88	-1.75%	40,671
Dec 30, 2025	54.84	55.50	53.01	54.84	54.84	3.22%	20,143
Dec 29, 2025	54.77	54.77	52.47	53.13	53.13	-1.92%	24,377
Dec 26, 2025	56.80	57.56	53.00	54.17	54.17	-4.91%	50,649
Dec 24, 2025	59.60	59.60	55.15	56.97	56.97	-4.65%	48,789
Dec 23, 2025	54.01	61.90	53.79	59.75	59.75	10.85%	154,409