RCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.33	37.47	37.20	37.34	37.34	-2.16%	8,225
Apr 27, 2026	37.89	38.17	37.89	38.17	38.17	0.45%	4,032
Apr 24, 2026	38.24	38.24	37.93	38.00	38.00	0.48%	1,421
Apr 23, 2026	38.05	38.11	37.82	37.82	37.82	0.78%	1,573
Apr 22, 2026	37.44	37.52	37.18	37.52	37.52	3.21%	1,081
Apr 21, 2026	37.35	37.35	36.32	36.36	36.36	-3.29%	6,064
Apr 20, 2026	37.52	37.63	37.52	37.60	37.60	-0.96%	2,032
Apr 17, 2026	37.87	38.47	37.87	37.96	37.96	0.51%	2,595
Apr 16, 2026	37.66	37.77	37.61	37.77	37.77	0.54%	1,496
Apr 15, 2026	37.52	37.83	37.37	37.57	37.57	0.24%	2,475
Apr 14, 2026	37.38	37.53	37.38	37.48	37.48	1.55%	1,066
Apr 13, 2026	36.53	36.91	36.47	36.91	36.91	1.00%	1,540
Apr 10, 2026	37.00	37.00	36.54	36.54	36.54	-0.25%	911
Apr 9, 2026	36.65	36.91	36.63	36.63	36.63	-0.54%	2,150
Apr 8, 2026	37.05	37.05	36.48	36.83	36.83	4.41%	1,899
Apr 7, 2026	35.05	35.28	35.05	35.28	35.28	-0.39%	754
Apr 6, 2026	35.45	35.45	35.42	35.42	35.42	-0.23%	482
Apr 2, 2026	35.44	35.50	35.44	35.50	35.50	-0.90%	652
Apr 1, 2026	33.50	36.04	33.50	35.82	35.82	2.93%	2,569
Mar 31, 2026	33.99	34.80	33.96	34.80	34.80	2.85%	2,752
Mar 30, 2026	34.75	34.75	33.63	33.83	33.83	-2.05%	10,352
Mar 27, 2026	34.51	34.69	34.49	34.54	34.54	-0.43%	9,090
Mar 26, 2026	35.36	35.36	34.69	34.69	34.69	-2.85%	3,959
Mar 25, 2026	35.91	35.91	35.71	35.71	35.68	1.76%	1,076
Mar 24, 2026	34.75	35.30	34.75	35.09	35.06	-0.32%	5,155
Mar 23, 2026	35.08	35.42	35.03	35.21	35.18	2.19%	2,275
Mar 20, 2026	35.00	35.00	34.29	34.45	34.42	-4.23%	3,087
Mar 19, 2026	35.54	35.97	35.51	35.97	35.95	-0.87%	819
Mar 18, 2026	36.25	36.65	36.25	36.29	36.26	-0.28%	3,124
Mar 17, 2026	36.29	36.39	36.25	36.39	36.36	0.28%	2,388
Mar 16, 2026	36.21	36.29	35.94	36.29	36.26	1.88%	1,204
Mar 13, 2026	35.94	35.94	35.62	35.62	35.59	-1.37%	1,785
Mar 12, 2026	36.28	36.36	36.12	36.12	36.09	-1.05%	3,710
Mar 11, 2026	36.42	36.62	36.39	36.50	36.47	-0.65%	2,216
Mar 10, 2026	36.94	36.94	36.74	36.74	36.71	0.52%	811
Mar 9, 2026	35.60	36.65	35.09	36.55	36.52	2.04%	2,128
Mar 6, 2026	35.92	36.22	35.67	35.82	35.79	-1.62%	2,574
Mar 5, 2026	36.72	36.72	35.85	36.41	36.38	-1.99%	1,393
Mar 4, 2026	36.55	37.29	36.55	37.15	37.12	1.26%	2,712
Mar 3, 2026	36.95	36.95	35.72	36.69	36.66	-4.66%	8,810
Mar 2, 2026	37.94	38.70	37.94	38.48	38.45	0.58%	3,540
Feb 27, 2026	38.33	38.33	38.09	38.26	38.23	-0.42%	1,251
Feb 26, 2026	38.23	38.42	37.93	38.42	38.39	0.79%	3,263
Feb 25, 2026	38.16	38.47	38.12	38.12	38.09	0.79%	2,615
Feb 24, 2026	37.52	37.82	37.50	37.82	37.79	1.06%	1,880
Feb 23, 2026	37.70	37.70	37.20	37.42	37.39	-0.52%	1,707
Feb 20, 2026	37.70	37.83	37.48	37.62	37.59	0.80%	3,953
Feb 19, 2026	36.84	37.32	36.84	37.32	37.29	1.06%	3,201
Feb 18, 2026	37.14	37.27	36.84	36.93	36.90	0.30%	4,027
Feb 17, 2026	36.71	36.92	36.43	36.82	36.79	-0.75%	1,522
Feb 13, 2026	36.55	37.10	36.55	37.10	37.07	1.61%	3,408
Feb 12, 2026	37.07	37.20	36.51	36.51	36.48	-0.84%	2,854
Feb 11, 2026	37.28	37.28	36.57	36.82	36.79	-0.01%	5,325
Feb 10, 2026	36.76	37.06	36.71	36.82	36.79	-0.49%	4,154
Feb 9, 2026	36.20	37.13	36.20	37.00	36.98	3.28%	3,320
Feb 6, 2026	35.25	35.83	35.25	35.83	35.80	3.91%	6,465
Feb 5, 2026	34.82	34.82	34.40	34.48	34.45	-2.15%	8,794
Feb 4, 2026	36.93	36.93	34.72	35.24	35.21	-3.35%	5,364
Feb 3, 2026	36.00	36.58	36.00	36.46	36.43	2.23%	10,040
Feb 2, 2026	35.74	35.80	35.66	35.66	35.63	-1.10%	9,612
Jan 30, 2026	36.67	36.67	35.72	36.06	36.03	-3.15%	15,161
Jan 29, 2026	37.88	37.88	36.72	37.23	37.20	-1.00%	5,330
Jan 28, 2026	36.84	37.62	36.80	37.61	37.58	1.86%	17,001
Jan 27, 2026	36.39	37.03	36.39	36.92	36.89	2.30%	12,241
Jan 26, 2026	36.56	36.76	36.09	36.09	36.06	-0.81%	6,260
Jan 23, 2026	36.27	36.49	36.27	36.38	36.35	-0.53%	3,364
Jan 22, 2026	36.71	36.74	36.36	36.58	36.55	0.28%	10,041
Jan 21, 2026	36.39	36.60	36.00	36.47	36.45	1.29%	7,247
Jan 20, 2026	36.50	36.50	36.01	36.01	35.98	-1.10%	21,220
Jan 16, 2026	36.06	36.62	36.06	36.41	36.38	0.21%	4,852
Jan 15, 2026	36.35	36.69	36.30	36.34	36.31	1.14%	31,730
Jan 14, 2026	35.98	35.98	35.50	35.93	35.90	0.86%	3,635
Jan 13, 2026	36.00	36.11	35.60	35.62	35.59	-0.21%	2,786
Jan 12, 2026	35.55	35.77	35.55	35.70	35.67	1.41%	4,950
Jan 9, 2026	35.50	35.61	35.20	35.20	35.17	1.91%	5,915
Jan 8, 2026	34.87	34.87	34.34	34.54	34.51	-0.25%	3,444
Jan 7, 2026	35.00	35.00	34.56	34.63	34.60	-1.34%	16,939
Jan 6, 2026	35.10	35.20	34.77	35.10	35.07	1.23%	7,738
Jan 5, 2026	34.01	34.71	34.01	34.67	34.64	3.21%	29,288
Jan 2, 2026	33.32	33.60	33.27	33.59	33.57	3.56%	8,109
Dec 31, 2025	32.84	32.84	32.38	32.44	32.41	-0.94%	4,109
Dec 30, 2025	32.92	32.94	32.58	32.74	32.72	-0.65%	3,891
Dec 29, 2025	32.84	33.03	32.84	32.96	32.93	-0.49%	4,909
Dec 26, 2025	33.25	33.29	32.95	33.12	33.10	-0.62%	1,048
Dec 24, 2025	33.43	33.45	33.06	33.33	33.30	0.68%	3,066
Dec 23, 2025	33.24	33.33	32.97	33.10	33.08	0.41%	2,876
Dec 22, 2025	33.02	33.08	32.85	32.97	32.94	0.40%	4,300
Dec 19, 2025	32.77	33.11	32.72	32.84	32.81	1.58%	9,030
Dec 18, 2025	32.33	32.56	32.03	32.33	32.30	1.69%	4,135
Dec 17, 2025	32.57	32.57	31.70	31.79	31.76	-3.11%	5,698
Dec 16, 2025	32.44	32.86	32.33	32.81	32.78	-0.13%	4,474
Dec 15, 2025	33.01	33.19	32.69	32.85	32.82	0.21%	10,680
Dec 12, 2025	34.14	34.14	32.78	32.78	32.75	-3.12%	3,065
Dec 11, 2025	33.17	33.97	33.17	33.84	33.69	0.68%	4,410
Dec 10, 2025	33.31	33.61	33.00	33.61	33.46	0.90%	2,594
Dec 9, 2025	33.18	33.49	33.12	33.31	33.17	0.27%	4,129
Dec 8, 2025	33.65	33.65	33.01	33.22	33.08	-0.70%	1,644
Dec 5, 2025	34.07	34.07	33.30	33.45	33.31	-1.47%	5,878
Dec 4, 2025	33.22	34.00	33.22	33.95	33.81	2.76%	20,338
Dec 3, 2025	32.61	33.04	32.58	33.04	32.90	1.02%	1,141