RCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	37.94	38.70	37.94	38.48	38.48	0.58%	3,540
Feb 27, 2026	38.33	38.33	38.09	38.26	38.26	-0.42%	1,251
Feb 26, 2026	38.23	38.42	37.93	38.42	38.42	0.79%	3,262
Feb 25, 2026	38.16	38.47	38.12	38.12	38.12	0.79%	2,615
Feb 24, 2026	37.52	37.82	37.50	37.82	37.82	1.06%	1,880
Feb 23, 2026	37.70	37.70	37.20	37.42	37.42	-0.52%	1,707
Feb 20, 2026	37.70	37.83	37.48	37.62	37.62	0.80%	3,953
Feb 19, 2026	36.84	37.32	36.84	37.32	37.32	1.06%	3,200
Feb 18, 2026	37.14	37.27	36.84	36.93	36.93	0.30%	4,027
Feb 17, 2026	36.71	36.92	36.43	36.82	36.82	-0.75%	1,522
Feb 13, 2026	36.55	37.10	36.55	37.10	37.10	1.61%	3,399
Feb 12, 2026	37.07	37.20	36.51	36.51	36.51	-0.84%	2,853
Feb 11, 2026	37.28	37.28	36.57	36.82	36.82	-0.01%	5,325
Feb 10, 2026	36.76	37.06	36.71	36.82	36.82	-0.49%	4,154
Feb 9, 2026	36.20	37.13	36.20	37.00	37.00	3.28%	3,320
Feb 6, 2026	35.25	35.83	35.25	35.83	35.83	3.91%	6,465
Feb 5, 2026	34.82	34.82	34.40	34.48	34.48	-2.15%	8,794
Feb 4, 2026	36.93	36.93	34.72	35.24	35.24	-3.35%	5,364
Feb 3, 2026	36.00	36.58	36.00	36.46	36.46	2.23%	10,040
Feb 2, 2026	35.74	35.80	35.66	35.66	35.66	-1.10%	9,612
Jan 30, 2026	36.67	36.67	35.72	36.06	36.06	-3.15%	15,151
Jan 29, 2026	37.88	37.88	36.72	37.23	37.23	-1.00%	5,330
Jan 28, 2026	36.84	37.62	36.80	37.61	37.61	1.86%	17,001
Jan 27, 2026	36.39	37.03	36.39	36.92	36.92	2.30%	12,241
Jan 26, 2026	36.56	36.76	36.09	36.09	36.09	-0.81%	6,260
Jan 23, 2026	36.27	36.49	36.27	36.38	36.38	-0.53%	3,354
Jan 22, 2026	36.71	36.74	36.36	36.58	36.58	0.28%	10,041
Jan 21, 2026	36.39	36.60	36.00	36.47	36.47	1.29%	7,247
Jan 20, 2026	36.50	36.50	36.01	36.01	36.01	-1.10%	21,209
Jan 16, 2026	36.06	36.62	36.06	36.41	36.41	0.21%	4,852
Jan 15, 2026	36.35	36.69	36.30	36.34	36.33	1.14%	31,730
Jan 14, 2026	35.98	35.98	35.50	35.93	35.92	0.86%	3,635
Jan 13, 2026	36.00	36.11	35.60	35.62	35.62	-0.21%	2,786
Jan 12, 2026	35.55	35.77	35.55	35.70	35.70	1.41%	4,925
Jan 9, 2026	35.50	35.61	35.20	35.20	35.20	1.91%	5,869
Jan 8, 2026	34.87	34.87	34.34	34.54	34.54	-0.25%	3,444
Jan 7, 2026	35.00	35.00	34.56	34.63	34.63	-1.34%	16,939
Jan 6, 2026	35.10	35.20	34.77	35.10	35.10	1.23%	7,738
Jan 5, 2026	34.01	34.71	34.01	34.67	34.67	3.21%	29,288
Jan 2, 2026	33.32	33.60	33.27	33.59	33.59	3.56%	8,109
Dec 31, 2025	32.84	32.84	32.38	32.44	32.44	-0.94%	4,109
Dec 30, 2025	32.92	32.94	32.58	32.74	32.74	-0.65%	3,870
Dec 29, 2025	32.84	33.03	32.84	32.96	32.96	-0.49%	4,904
Dec 26, 2025	33.25	33.29	32.95	33.12	33.12	-0.62%	1,048
Dec 24, 2025	33.43	33.45	33.06	33.33	33.33	0.68%	3,066
Dec 23, 2025	33.24	33.33	32.97	33.10	33.10	0.41%	2,876
Dec 22, 2025	33.02	33.08	32.85	32.97	32.97	0.40%	4,290
Dec 19, 2025	32.77	33.11	32.72	32.84	32.84	1.58%	9,030
Dec 18, 2025	32.33	32.56	32.03	32.33	32.33	1.69%	4,135
Dec 17, 2025	32.57	32.57	31.70	31.79	31.79	-3.11%	5,698
Dec 16, 2025	32.44	32.86	32.33	32.81	32.81	-0.13%	4,474
Dec 15, 2025	33.01	33.19	32.69	32.85	32.85	0.21%	10,680
Dec 12, 2025	34.14	34.14	32.78	32.78	32.78	-3.12%	3,065
Dec 11, 2025	33.17	33.97	33.17	33.84	33.72	0.68%	4,410
Dec 10, 2025	33.31	33.61	33.00	33.61	33.49	0.90%	2,594
Dec 9, 2025	33.18	33.49	33.12	33.31	33.19	0.27%	4,129
Dec 8, 2025	33.65	33.65	33.01	33.22	33.10	-0.70%	1,644
Dec 5, 2025	34.07	34.07	33.30	33.45	33.33	-1.47%	5,878
Dec 4, 2025	33.22	34.00	33.22	33.95	33.83	2.76%	20,338
Dec 3, 2025	32.61	33.04	32.58	33.04	32.93	1.02%	1,141
Dec 2, 2025	32.64	32.86	32.49	32.71	32.59	0.41%	2,298
Dec 1, 2025	32.67	32.76	32.47	32.57	32.46	-1.69%	4,367
Nov 28, 2025	33.27	33.27	33.14	33.14	33.02	0.61%	492
Nov 26, 2025	32.80	32.94	32.80	32.93	32.82	1.69%	1,166
Nov 25, 2025	32.21	32.42	31.96	32.39	32.28	0.67%	3,750
Nov 24, 2025	31.66	32.17	31.66	32.17	32.06	2.66%	1,699
Nov 21, 2025	31.41	31.61	31.34	31.34	31.23	-1.74%	4,009
Nov 20, 2025	33.61	33.61	31.90	31.90	31.79	-3.05%	3,271
Nov 19, 2025	32.60	32.96	32.60	32.90	32.79	1.29%	7,607
Nov 18, 2025	32.09	32.70	32.09	32.48	32.37	-0.86%	5,072
Nov 17, 2025	32.01	33.28	32.01	32.76	32.65	-1.07%	26,907
Nov 14, 2025	33.07	33.36	32.99	33.12	33.00	-0.41%	2,321
Nov 13, 2025	34.00	34.00	33.18	33.25	33.14	-2.30%	3,354
Nov 12, 2025	34.20	34.20	33.94	34.03	33.92	0.63%	2,268
Nov 11, 2025	34.12	34.16	33.82	33.82	33.70	-2.07%	7,015
Nov 10, 2025	34.37	34.75	34.20	34.54	34.42	0.99%	2,700
Nov 7, 2025	33.28	34.20	33.25	34.20	34.08	0.72%	5,461
Nov 6, 2025	34.91	34.91	33.95	33.95	33.83	-3.01%	5,265
Nov 5, 2025	34.89	35.19	34.81	35.00	34.88	0.99%	3,806
Nov 4, 2025	35.35	35.70	34.66	34.66	34.54	-4.20%	9,940
Nov 3, 2025	36.29	36.33	36.01	36.18	36.06	0.14%	10,452
Oct 31, 2025	36.59	36.59	36.00	36.13	36.01	-0.86%	39,631
Oct 30, 2025	36.61	36.76	36.27	36.44	36.32	-0.39%	8,626
Oct 29, 2025	36.41	36.89	36.24	36.59	36.46	1.29%	9,255
Oct 28, 2025	35.84	36.40	35.83	36.12	36.00	2.23%	15,220
Oct 27, 2025	35.90	35.90	35.01	35.33	35.21	0.32%	5,404
Oct 24, 2025	35.03	35.37	35.03	35.22	35.10	1.85%	2,773
Oct 23, 2025	34.25	34.75	34.25	34.58	34.46	1.65%	5,063
Oct 22, 2025	34.40	34.40	33.50	34.02	33.90	-1.45%	13,953
Oct 21, 2025	35.26	35.26	34.32	34.52	34.40	-3.52%	22,945
Oct 20, 2025	36.03	36.13	35.51	35.78	35.66	1.13%	8,508
Oct 17, 2025	36.00	36.19	35.31	35.38	35.26	-2.47%	12,120
Oct 16, 2025	37.24	37.28	36.18	36.28	36.15	-1.23%	10,791
Oct 15, 2025	37.00	37.52	36.22	36.73	36.60	1.86%	22,650
Oct 14, 2025	35.25	36.58	35.25	36.06	35.93	1.14%	16,934
Oct 13, 2025	35.78	35.94	35.65	35.65	35.53	4.61%	5,485
Oct 10, 2025	34.78	35.34	34.08	34.08	33.96	-1.96%	19,548
Oct 9, 2025	34.94	35.09	34.50	34.76	34.64	0.47%	17,733
Oct 8, 2025	34.59	34.60	34.26	34.60	34.48	1.48%	10,278
Oct 7, 2025	34.51	34.59	34.10	34.10	33.98	-1.08%	6,880