RoyalTek Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	47.65	48.80	47.30	48.25	46.38	2.01%	254,118
Jun 29, 2026	45.90	47.65	45.50	47.30	45.46	3.96%	295,633
Jun 26, 2026	47.25	47.95	45.50	45.50	43.73	-4.01%	353,355
Jun 25, 2026	48.00	48.45	47.40	47.40	45.56	-1.56%	244,125
Jun 24, 2026	48.00	49.05	47.75	48.15	46.28	-1.13%	289,031
Jun 23, 2026	49.90	49.95	48.50	48.70	46.81	-1.32%	299,238
Jun 22, 2026	48.50	49.75	48.30	49.35	47.43	2.81%	376,954
Jun 18, 2026	48.50	48.85	47.60	48.00	46.13	-	180,716
Jun 17, 2026	47.30	48.90	47.10	48.00	46.13	1.05%	252,120
Jun 16, 2026	47.95	48.00	47.10	47.50	45.65	-0.31%	171,727
Jun 15, 2026	47.20	48.40	47.20	47.65	45.80	1.71%	235,298
Jun 12, 2026	46.80	47.20	46.55	46.85	45.03	1.19%	165,246
Jun 11, 2026	46.50	46.95	45.30	46.30	44.50	0.22%	183,611
Jun 10, 2026	47.80	47.80	46.15	46.20	44.40	-2.74%	283,931
Jun 9, 2026	47.35	47.70	46.70	47.50	45.65	1.17%	246,631
Jun 8, 2026	44.65	47.00	44.65	46.95	45.13	-4.18%	231,426