RoyalTek Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.50	48.85	47.60	48.00	48.00	-	180,716
Jun 17, 2026	47.30	48.90	47.10	48.00	48.00	1.05%	252,120
Jun 16, 2026	47.95	48.00	47.10	47.50	47.50	-0.31%	171,727
Jun 15, 2026	47.20	48.40	47.20	47.65	47.65	1.71%	235,298
Jun 12, 2026	46.80	47.20	46.55	46.85	46.85	1.19%	165,246
Jun 11, 2026	46.50	46.95	45.30	46.30	46.30	0.22%	183,611
Jun 10, 2026	47.80	47.80	46.15	46.20	46.20	-2.74%	283,931
Jun 9, 2026	47.35	47.70	46.70	47.50	47.50	1.17%	246,631
Jun 8, 2026	44.65	47.00	44.65	46.95	46.95	-4.18%	231,426
Jun 5, 2026	48.60	49.80	48.35	49.00	49.00	0.51%	341,676
Jun 4, 2026	50.10	50.10	48.30	48.75	48.75	-2.69%	358,122
Jun 3, 2026	49.60	50.50	49.00	50.10	50.10	1.42%	685,547
Jun 2, 2026	49.50	49.60	48.40	49.40	49.40	1.02%	520,465
Jun 1, 2026	47.45	50.40	47.40	48.90	48.90	3.16%	629,095
May 29, 2026	47.30	48.50	46.65	47.40	47.40	1.72%	466,094
May 28, 2026	46.70	47.55	46.20	46.60	46.60	-0.11%	295,866
May 27, 2026	46.70	47.15	46.35	46.65	46.65	0.21%	269,976
May 26, 2026	47.40	47.40	46.35	46.55	46.55	-0.64%	158,784
May 25, 2026	46.85	47.50	46.20	46.85	46.85	-	331,080
May 22, 2026	46.00	47.25	45.40	46.85	46.85	2.52%	339,033
May 21, 2026	45.05	45.90	45.05	45.70	45.70	1.90%	131,189
May 20, 2026	45.55	45.55	44.30	44.85	44.85	-0.88%	156,175
May 19, 2026	46.15	47.10	45.00	45.25	45.25	-1.95%	201,621
May 18, 2026	45.10	46.25	43.80	46.15	46.15	3.24%	235,657
May 15, 2026	45.00	45.45	44.45	44.70	44.70	-0.56%	220,461
May 14, 2026	44.60	45.25	44.50	44.95	44.95	0.90%	144,182
May 13, 2026	45.40	45.55	44.50	44.55	44.55	-1.87%	190,337
May 12, 2026	46.25	46.30	45.00	45.40	45.40	-2.16%	270,009
May 11, 2026	47.50	47.65	46.40	46.40	46.40	-2.32%	255,722
May 8, 2026	48.30	48.30	47.00	47.50	47.50	-1.14%	190,883
May 7, 2026	47.60	48.50	46.95	48.05	48.05	0.95%	242,016
May 6, 2026	47.60	47.85	47.00	47.60	47.60	0.11%	224,110
May 5, 2026	46.35	47.55	46.35	47.55	47.55	2.59%	190,068
May 4, 2026	46.20	47.20	46.15	46.35	46.35	-0.11%	185,593
Apr 30, 2026	46.80	47.70	46.40	46.40	46.40	-0.85%	123,274
Apr 29, 2026	46.90	47.15	46.60	46.80	46.80	-0.32%	90,637
Apr 28, 2026	46.20	47.15	46.20	46.95	46.95	-0.11%	80,140
Apr 27, 2026	47.35	47.60	46.20	47.00	47.00	-0.74%	182,025
Apr 24, 2026	48.10	48.70	46.80	47.35	47.35	-2.07%	175,661
Apr 23, 2026	50.40	50.70	47.00	48.35	48.35	-3.30%	481,175
Apr 22, 2026	48.35	51.00	48.35	50.00	50.00	3.09%	703,914
Apr 21, 2026	48.60	49.20	48.35	48.50	48.50	1.36%	223,053
Apr 20, 2026	48.35	48.40	47.70	47.85	47.85	0.84%	306,259
Apr 17, 2026	47.80	47.95	47.45	47.45	47.45	-	145,339
Apr 16, 2026	47.30	48.15	47.25	47.45	47.45	-	143,383
Apr 15, 2026	47.45	48.30	47.15	47.45	47.45	-	153,075
Apr 14, 2026	48.00	48.00	47.05	47.45	47.45	0.85%	143,319
Apr 13, 2026	47.40	47.40	46.85	47.05	47.05	-0.74%	100,576
Apr 10, 2026	47.75	47.75	47.15	47.40	47.40	-	101,622
Apr 9, 2026	47.60	47.95	46.95	47.40	47.40	-0.52%	112,440