RoyalTek Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	44.35	44.60	43.65	43.70	43.70	-1.35%	136,566
Oct 21, 2026	44.30	45.00	44.20	44.30	44.30	0.34%	39,276
Oct 20, 2026	44.50	44.50	44.00	44.15	44.15	-0.45%	43,151
Oct 19, 2026	45.00	45.10	44.35	44.35	44.35	-1.88%	53,983
Oct 16, 2026	45.50	45.50	44.80	45.20	45.20	0.11%	72,705
Oct 15, 2026	45.70	45.70	45.15	45.15	45.15	-1.20%	72,789
Oct 14, 2026	45.70	46.10	45.10	45.70	45.70	0.11%	60,977
Oct 13, 2026	45.95	46.00	45.55	45.65	45.65	-1.08%	39,392
Oct 12, 2026	46.40	46.40	45.85	46.15	46.15	-1.49%	41,351
Oct 8, 2026	46.80	46.85	46.60	46.85	46.85	-0.95%	29,260
Oct 7, 2026	46.70	47.30	46.70	47.30	47.30	1.07%	58,506
Oct 6, 2026	46.50	47.05	46.50	46.80	46.80	-1.47%	57,391
Oct 5, 2026	47.10	47.80	47.05	47.50	47.50	0.96%	65,971
Oct 2, 2026	48.20	48.20	47.05	47.05	47.05	-0.95%	40,262
Oct 1, 2026	48.05	48.05	47.25	47.50	47.50	-1.14%	44,836
Sep 30, 2026	48.00	48.55	47.70	48.05	48.05	0.95%	175,707
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%	59,627
Sep 8, 2026	45.30	45.30	44.50	44.55	44.55	-0.22%	45,145
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