RKEC Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	28.80	29.37	27.50	29.37	-	10.00%	98,234
Jun 18, 2026	25.22	26.70	24.29	26.70	26.70	9.97%	83,077
Jun 17, 2026	26.97	26.97	23.90	24.28	24.28	-5.19%	257,365
Jun 16, 2026	26.72	27.28	25.05	25.61	25.61	-3.25%	167,281
Jun 15, 2026	27.80	29.00	26.00	26.47	26.47	-4.02%	69,439
Jun 12, 2026	28.58	29.49	27.21	27.58	27.58	1.77%	52,733
Jun 11, 2026	30.10	30.10	27.09	27.10	27.10	-9.97%	148,610
Jun 10, 2026	30.57	30.66	30.00	30.10	30.10	0.37%	10,052
Jun 9, 2026	31.49	31.49	29.90	29.99	29.99	-0.70%	7,531
Jun 8, 2026	30.74	31.26	30.01	30.20	30.20	-1.47%	27,866
Jun 5, 2026	31.94	31.94	29.00	30.65	30.65	-0.65%	33,386
Jun 4, 2026	31.24	31.97	29.80	30.85	30.85	-1.31%	29,411
Jun 3, 2026	31.42	32.94	30.51	31.26	31.26	-0.51%	14,940
Jun 2, 2026	31.99	32.77	30.50	31.42	31.42	1.26%	17,047
Jun 1, 2026	31.10	32.56	30.10	31.03	31.03	-2.64%	32,416
May 29, 2026	31.86	32.67	31.25	31.87	31.87	0.03%	20,793
May 27, 2026	33.50	34.30	31.01	31.86	31.86	-4.24%	32,139
May 26, 2026	33.97	34.79	33.00	33.27	33.27	-1.68%	12,063
May 25, 2026	32.87	33.99	31.64	33.84	33.84	7.19%	39,162
May 22, 2026	31.30	32.10	31.02	31.57	31.57	-0.54%	13,759
May 21, 2026	31.96	32.35	30.71	31.74	31.74	2.45%	22,104
May 20, 2026	31.90	31.90	29.48	30.98	30.98	-0.77%	15,176
May 19, 2026	31.04	31.99	30.16	31.22	31.22	0.58%	18,990
May 18, 2026	31.70	31.70	29.98	31.04	31.04	-3.60%	23,359
May 15, 2026	33.00	33.85	31.61	32.20	32.20	-3.16%	31,538
May 14, 2026	33.53	34.00	32.93	33.25	33.25	-1.48%	33,685
May 13, 2026	34.96	34.96	33.17	33.75	33.75	1.81%	19,403
May 12, 2026	35.76	36.25	32.55	33.15	33.15	-5.07%	16,181
May 11, 2026	37.05	37.05	34.75	34.92	34.92	-5.75%	51,914
May 8, 2026	38.79	38.79	36.37	37.05	37.05	-2.86%	18,814
May 7, 2026	35.83	38.45	35.31	38.14	38.14	9.10%	45,268
May 6, 2026	35.99	36.00	34.67	34.96	34.96	1.19%	31,034
May 5, 2026	35.79	35.81	34.20	34.55	34.55	-1.99%	23,509
May 4, 2026	35.22	35.90	34.74	35.25	35.25	0.09%	19,359
Apr 30, 2026	36.14	36.20	34.66	35.22	35.22	-2.33%	21,629
Apr 29, 2026	35.73	36.86	35.50	36.06	36.06	0.64%	27,498
Apr 28, 2026	36.11	37.06	35.23	35.83	35.83	-1.78%	32,160
Apr 27, 2026	36.53	37.70	35.55	36.48	36.48	-2.64%	43,992
Apr 24, 2026	37.00	37.80	36.01	37.47	37.47	3.51%	29,111
Apr 23, 2026	37.53	37.75	35.11	36.20	36.20	-5.90%	83,803
Apr 22, 2026	37.00	39.46	37.00	38.47	38.47	1.50%	48,801
Apr 21, 2026	38.90	40.39	37.41	37.90	37.90	-4.94%	55,172
Apr 20, 2026	42.37	42.99	38.96	39.87	39.87	-4.07%	34,216
Apr 17, 2026	41.12	42.54	41.12	41.56	41.56	1.09%	41,306
Apr 16, 2026	42.57	43.76	40.80	41.11	41.11	-0.92%	112,001
Apr 15, 2026	37.55	41.49	37.55	41.49	41.49	9.99%	173,359
Apr 13, 2026	37.00	38.50	35.81	37.72	37.72	-1.62%	27,602
Apr 10, 2026	39.00	39.90	37.45	38.34	38.34	0.50%	30,844
Apr 9, 2026	36.96	40.00	36.84	38.15	38.15	1.65%	68,491
Apr 8, 2026	36.40	38.90	36.39	37.53	37.53	6.08%	48,605