RoyalTek Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	45.10	45.15	44.50	44.50	44.50	-0.11%	56,627
Sep 8, 2026	45.30	45.30	44.50	44.55	44.55	-0.22%	44,145
Sep 7, 2026	45.05	46.45	44.65	44.65	44.65	-0.67%	50,973
Sep 4, 2026	44.95	45.00	44.55	44.95	44.95	0.78%	66,615
Sep 3, 2026	45.00	45.00	44.35	44.60	44.60	-0.56%	75,214
Sep 2, 2026	44.50	44.90	44.50	44.85	44.85	-	26,007
Sep 1, 2026	44.35	44.95	44.35	44.85	44.85	1.24%	33,192
Aug 31, 2026	44.70	45.80	44.15	44.30	44.30	-0.89%	129,078
Aug 28, 2026	44.85	44.95	44.60	44.70	44.70	-0.33%	40,729
Aug 27, 2026	45.20	45.20	44.75	44.85	44.85	0.11%	52,246
Aug 26, 2026	45.10	45.25	44.70	44.80	44.80	0.11%	65,290
Aug 25, 2026	44.50	44.85	44.10	44.75	44.75	0.45%	23,002
Aug 24, 2026	45.05	45.05	44.55	44.55	44.55	-0.45%	32,602
Aug 21, 2026	44.65	45.00	44.30	44.75	44.75	0.22%	32,279
Aug 20, 2026	44.40	44.90	44.25	44.65	44.65	1.02%	93,013
Aug 19, 2026	43.90	44.45	43.90	44.20	44.20	0.80%	51,455
Aug 18, 2026	44.50	44.95	43.85	43.85	43.85	-1.46%	103,247
Aug 17, 2026	44.75	44.75	44.00	44.50	44.50	-0.11%	25,791
Aug 14, 2026	44.50	44.60	44.20	44.55	44.55	-0.11%	48,466
Aug 13, 2026	44.80	44.85	44.50	44.60	44.60	-0.45%	39,005
Aug 12, 2026	44.90	45.40	44.60	44.80	44.80	0.67%	85,513
Aug 11, 2026	43.55	45.30	43.55	44.50	44.50	1.14%	98,069
Aug 10, 2026	44.20	44.30	43.85	44.00	44.00	0.80%	67,775
Aug 7, 2026	43.35	44.50	43.35	43.65	43.65	0.58%	124,560
Aug 6, 2026	43.35	43.55	43.00	43.40	43.40	0.12%	89,118
Aug 5, 2026	43.55	43.55	43.10	43.35	43.35	0.12%	132,527
Aug 4, 2026	43.10	43.80	43.00	43.30	43.30	0.46%	137,193
Aug 3, 2026	42.15	43.65	42.10	43.10	43.10	2.50%	234,685
Jul 31, 2026	43.80	44.00	43.35	43.75	42.05	3.43%	204,352
Jul 30, 2026	42.10	42.75	41.75	42.30	40.66	-	101,735
Jul 29, 2026	43.05	43.50	41.50	42.30	40.66	-2.08%	357,088
Jul 28, 2026	44.25	44.30	43.10	43.20	41.52	-4.00%	223,982
Jul 27, 2026	44.55	45.00	44.05	45.00	43.25	1.01%	136,301
Jul 24, 2026	44.40	45.05	44.30	44.55	42.82	-0.56%	130,107
Jul 23, 2026	45.20	45.20	44.50	44.80	43.06	-0.78%	96,806
Jul 22, 2026	45.10	45.90	45.10	45.15	43.40	0.11%	117,111
Jul 21, 2026	44.05	45.25	44.05	45.10	43.35	3.20%	136,931
Jul 20, 2026	43.20	43.85	42.00	43.70	42.00	1.16%	204,705
Jul 17, 2026	45.10	45.10	43.10	43.20	41.52	-5.78%	443,351
Jul 16, 2026	47.00	47.00	45.15	45.85	44.07	-2.34%	124,044
Jul 15, 2026	46.70	47.40	46.10	46.95	45.13	2.29%	99,620
Jul 14, 2026	47.50	47.70	44.65	45.90	44.12	-3.67%	454,552
Jul 13, 2026	49.35	49.35	47.50	47.65	45.80	-1.65%	181,535
Jul 9, 2026	49.20	49.70	48.40	48.45	46.57	-1.52%	194,598
Jul 8, 2026	49.65	50.80	48.10	49.20	47.29	-0.71%	508,074
Jul 7, 2026	52.30	52.30	49.45	49.55	47.62	-5.26%	492,047
Jul 6, 2026	51.80	53.40	51.30	52.30	50.27	1.55%	937,988
Jul 3, 2026	49.20	52.50	49.20	51.50	49.50	4.04%	1,218,635
Jul 2, 2026	48.70	49.50	48.30	49.50	47.58	1.75%	358,182
Jul 1, 2026	49.25	49.80	48.30	48.65	46.76	0.83%	411,342