RoyalTek Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	46.65	47.70	46.60	47.65	47.65	3.14%	129,748
Apr 7, 2026	46.10	47.65	46.05	46.20	46.20	0.11%	75,789
Apr 2, 2026	47.00	47.00	45.70	46.15	46.15	-1.39%	155,983
Apr 1, 2026	46.50	47.05	46.05	46.80	46.80	2.07%	61,962
Mar 31, 2026	47.20	47.20	45.30	45.85	45.85	-1.29%	276,252
Mar 30, 2026	46.65	47.00	46.35	46.45	46.45	-1.80%	118,519
Mar 27, 2026	47.10	47.60	46.70	47.30	47.30	-0.11%	115,385
Mar 26, 2026	48.65	48.95	47.35	47.35	47.35	-1.97%	128,531
Mar 25, 2026	48.20	48.80	47.85	48.30	48.30	2.33%	217,199
Mar 24, 2026	50.20	50.20	47.00	47.20	47.20	-1.77%	352,384
Mar 23, 2026	49.75	49.75	48.05	48.05	48.05	-4.66%	323,451
Mar 20, 2026	54.00	54.00	50.10	50.40	50.40	2.54%	2,053,374
Mar 19, 2026	46.70	49.35	46.35	49.15	49.15	4.02%	500,420
Mar 18, 2026	47.00	48.00	46.45	47.25	47.25	1.94%	186,384