Road King Infrastructure Limited (RKGXF)
OTCMKTS · Delayed Price · Currency is USD
0.0925
+0.0115 (14.20%)
At close: Sep 24, 2025
Road King Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 14.20% | 10,000 |
| Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.00% | 5,000 |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -27.54% | 61,000 |
| Jan 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -26.63% | 100 |
| Oct 7, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 137.20% | 1,900 |
| Sep 17, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -30.86% | 3,000 |
| Jun 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.09% | 5,000 |
| Jun 24, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 27.13% | 5,000 |
| Apr 19, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -57.67% | 4,000 |
| Mar 13, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | 1,000 |
| Mar 11, 2024 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 5.23% | 2,000 |
| Aug 30, 2023 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -45.63% | 5,000 |
| May 19, 2023 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 6,000 |
| May 3, 2023 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.48% | 10,000 |
| Mar 20, 2023 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -11.16% | 5,000 |
| Aug 18, 2022 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -42.91% | 2,000 |
| Jan 18, 2022 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -14.13% | 3,000 |
| Jan 11, 2022 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.34% | 3,000 |
| Oct 12, 2021 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -15.52% | 4,000 |
| Oct 7, 2020 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.94% | 750 |
| Sep 11, 2020 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 649 |
| Sep 2, 2020 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -7.86% | 300 |
| Aug 18, 2020 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 645 |
| Jun 10, 2020 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | 3,000 |
| May 14, 2020 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | 5,000 |
| Apr 29, 2020 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.00% | 16,000 |
| Feb 28, 2020 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -5.88% | 15,000 |
| Feb 4, 2020 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.99% | 4,000 |
| Jan 7, 2020 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.24% | 8,000 |
| Dec 24, 2019 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 6,000 |
| Nov 20, 2019 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 10,000 |
| Nov 11, 2019 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -9.09% | 20,000 |
| Jun 25, 2019 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -7.04% | 1,000 |
| May 20, 2019 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -3.18% | 11,000 |
| Apr 18, 2019 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 12,000 |
| Apr 9, 2019 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 2.28% | 200 |
| Apr 5, 2019 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 9.50% | 4,000 |
| Apr 1, 2019 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14.29% | 2,000 |
| Jan 30, 2019 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 1,000 |
| Dec 19, 2018 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.75% | 40,000 |
| Nov 28, 2018 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 5,000 |
| Nov 7, 2018 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 3,000 |
| Oct 12, 2018 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -12.43% | 14,000 |
| Aug 16, 2018 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -11.50% | 8,015 |
| Feb 5, 2018 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 19.76% | 4,000 |
| Oct 16, 2017 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 11.33% | 2,000 |
| Sep 7, 2017 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 13.64% | 5,000 |
| Aug 31, 2017 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 800 |
| Aug 28, 2017 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 800 |