RoyalTek Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	45.65	47.70	45.65	47.60	47.60	4.27%	268,293
Sep 24, 2026	45.90	45.90	45.60	45.65	45.65	-0.54%	24,392
Sep 23, 2026	45.10	45.95	45.05	45.90	45.90	1.77%	162,161
Sep 22, 2026	45.30	45.35	45.05	45.10	45.10	0.22%	74,286
Sep 21, 2026	45.00	45.10	44.70	45.00	45.00	-	47,365
Sep 18, 2026	45.05	45.15	44.80	45.00	45.00	0.45%	31,620
Sep 17, 2026	45.15	45.15	44.75	44.80	44.80	-0.44%	36,397
Sep 16, 2026	45.75	45.75	44.85	45.00	45.00	-0.77%	50,279
Sep 15, 2026	46.55	46.55	45.15	45.35	45.35	-0.44%	142,209
Sep 14, 2026	45.00	46.00	44.70	45.55	45.55	1.22%	86,350
Sep 11, 2026	44.75	46.45	44.75	45.00	45.00	0.56%	250,174
Sep 10, 2026	46.35	46.35	44.35	44.75	44.75	0.56%	122,568
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