RKEC Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.67	19.60	18.62	18.70	18.70	-4.59%	19,339
Oct 21, 2026	19.14	20.23	18.63	19.60	19.60	0.36%	14,754
Oct 19, 2026	19.11	19.99	18.86	19.53	19.53	-1.51%	9,287
Oct 16, 2026	19.45	20.00	19.02	19.83	19.83	1.48%	5,603
Oct 15, 2026	19.70	20.59	19.15	19.54	19.54	-0.81%	7,453
Oct 14, 2026	19.02	19.87	19.00	19.70	19.70	3.25%	25,885
Oct 13, 2026	20.00	20.00	19.01	19.08	19.08	-4.31%	16,654
Oct 12, 2026	19.50	20.77	19.50	19.94	19.94	0.35%	8,165
Oct 9, 2026	20.39	20.39	19.51	19.87	19.87	-2.93%	20,322
Oct 8, 2026	20.47	20.89	20.02	20.47	20.47	-2.01%	11,511
Oct 7, 2026	21.42	21.42	20.50	20.89	20.89	-2.47%	24,505
Oct 6, 2026	20.85	21.69	19.81	21.42	21.42	2.73%	34,187
Oct 5, 2026	21.93	21.94	20.85	20.85	20.85	-4.97%	31,418
Oct 1, 2026	23.09	23.09	21.94	21.94	21.94	-4.98%	28,175
Sep 30, 2026	23.97	26.94	21.62	23.09	23.09	-2.20%	229,395
Sep 29, 2026	22.50	25.90	21.39	23.61	23.61	3.64%	139,704
Sep 28, 2026	23.80	25.70	22.10	22.78	22.78	-6.10%	140,522
Sep 25, 2026	26.00	27.40	23.52	24.26	24.26	6.22%	768,771
Sep 24, 2026	19.67	22.84	18.80	22.84	22.84	19.96%	234,560
Sep 23, 2026	18.97	19.19	18.50	19.04	19.04	3.31%	36,623
Sep 22, 2026	18.61	18.61	17.40	18.43	18.43	0.38%	19,316
Sep 21, 2026	18.95	18.95	18.01	18.36	18.36	1.27%	15,156
Sep 18, 2026	18.53	18.99	18.03	18.13	18.13	-1.95%	36,623
Sep 17, 2026	19.61	19.61	18.02	18.49	18.49	-2.74%	52,286
Sep 16, 2026	19.25	19.94	18.45	19.01	19.01	-2.16%	42,803
Sep 15, 2026	20.45	20.45	19.20	19.43	19.43	0.52%	22,880
Sep 11, 2026	19.17	19.65	18.27	19.33	19.33	0.83%	39,692
Sep 10, 2026	20.04	20.55	19.05	19.17	19.17	-3.96%	73,562
Sep 9, 2026	20.20	20.80	19.75	19.96	19.96	-2.40%	40,247
Sep 8, 2026	20.88	20.88	19.55	20.45	20.45	0.74%	73,451
Sep 7, 2026	22.10	22.10	20.00	20.30	20.30	-6.58%	87,634
Sep 4, 2026	21.67	22.59	19.90	21.73	21.73	0.42%	65,608
Sep 3, 2026	21.56	23.07	21.35	21.64	21.64	0.37%	23,320
Sep 2, 2026	21.04	22.50	21.04	21.56	21.56	0.09%	33,170
Sep 1, 2026	22.89	22.89	21.21	21.54	21.54	-3.32%	35,351
Aug 31, 2026	23.37	23.37	22.00	22.28	22.28	-0.45%	11,758
Aug 28, 2026	22.40	23.15	22.01	22.38	22.38	0.27%	23,701
Aug 27, 2026	23.97	23.97	22.00	22.32	22.32	-3.96%	32,945
Aug 26, 2026	23.11	23.79	22.67	23.24	23.24	4.45%	20,325
Aug 25, 2026	23.79	23.79	22.01	22.25	22.25	-3.13%	33,786
Aug 24, 2026	22.87	24.37	22.87	22.97	22.97	2.23%	15,001
Aug 21, 2026	22.10	23.50	22.00	22.47	22.47	-0.58%	29,955
Aug 20, 2026	23.81	24.60	21.55	22.60	22.60	-2.71%	195,036
Aug 19, 2026	22.90	25.00	21.12	23.23	23.23	1.84%	65,976
Aug 18, 2026	24.30	24.30	22.52	22.81	22.81	-2.56%	59,826
Aug 17, 2026	24.75	25.38	23.20	23.41	23.41	-6.43%	107,860
Aug 14, 2026	24.95	25.55	24.66	25.02	25.02	1.01%	23,050
Aug 13, 2026	24.03	25.03	24.03	24.77	24.77	-0.76%	19,391
Aug 12, 2026	25.90	26.00	24.52	24.96	24.96	-2.99%	40,796
Aug 11, 2026	26.00	26.99	25.10	25.73	25.73	-3.27%	55,513