RKEC Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	53.00	54.49	53.00	53.90	53.90	1.62%	21,277
Dec 19, 2025	52.40	53.70	52.31	53.04	53.04	0.95%	16,285
Dec 18, 2025	53.00	53.85	51.75	52.54	52.54	-1.37%	16,256
Dec 17, 2025	53.65	54.56	52.80	53.27	53.27	-1.73%	13,840
Dec 16, 2025	53.50	54.97	53.50	54.21	54.21	0.59%	10,502
Dec 15, 2025	55.40	55.70	53.64	53.89	53.89	-2.12%	19,366
Dec 12, 2025	55.20	57.27	53.42	55.06	55.06	-1.43%	100,494
Dec 11, 2025	53.50	57.00	53.25	55.86	55.86	1.40%	181,877
Dec 10, 2025	55.50	58.50	52.51	55.09	55.09	3.47%	468,227
Dec 9, 2025	46.40	54.97	46.40	53.24	53.24	16.22%	668,369
Dec 8, 2025	53.97	53.97	43.50	45.81	45.81	-13.48%	349,397
Dec 5, 2025	52.22	53.97	52.22	52.95	52.95	0.42%	26,733
Dec 4, 2025	53.20	54.10	52.25	52.73	52.73	-0.88%	46,257
Dec 3, 2025	53.35	55.40	52.02	53.20	53.20	-0.28%	69,024
Dec 2, 2025	55.43	55.63	52.65	53.35	53.35	-3.75%	50,086
Dec 1, 2025	57.01	58.25	55.12	55.43	55.43	-2.77%	46,129
Nov 28, 2025	57.67	59.85	56.50	57.01	57.01	-1.06%	56,852
Nov 27, 2025	58.07	58.77	57.22	57.62	57.62	-0.43%	49,291
Nov 26, 2025	56.70	58.67	56.20	57.87	57.87	2.88%	66,963
Nov 25, 2025	61.55	61.55	56.00	56.25	56.25	-9.73%	225,090
Nov 24, 2025	55.00	62.58	55.00	62.31	62.31	19.48%	1,299,280
Nov 21, 2025	54.42	55.53	51.55	52.15	52.15	-5.54%	46,014
Nov 20, 2025	58.00	58.00	53.45	55.21	55.21	-1.20%	24,680
Nov 19, 2025	55.92	57.19	55.50	55.88	55.88	1.01%	22,644
Nov 18, 2025	58.50	59.18	55.00	55.32	55.32	-6.51%	87,284
Nov 17, 2025	61.70	61.99	58.00	59.17	59.17	-5.78%	124,464
Nov 14, 2025	64.73	64.73	62.50	62.80	62.80	-0.44%	42,222
Nov 13, 2025	67.37	67.56	62.10	63.08	63.08	-5.23%	48,086