RCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.52	33.73	33.52	33.52	33.52	-1.14%	700
Jun 25, 2026	34.07	34.14	33.91	33.91	33.91	-0.61%	2,529
Jun 24, 2026	34.29	34.39	34.08	34.19	34.12	-0.93%	1,930
Jun 23, 2026	34.32	34.85	34.32	34.51	34.44	-2.17%	5,315
Jun 22, 2026	35.29	35.52	35.22	35.27	35.20	-0.40%	3,924
Jun 18, 2026	35.08	35.59	35.08	35.41	35.35	0.70%	1,086
Jun 17, 2026	35.09	35.22	34.88	35.17	35.10	0.27%	11,732
Jun 16, 2026	34.98	35.47	34.98	35.07	35.01	0.49%	13,355
Jun 15, 2026	34.68	35.00	34.68	34.90	34.83	3.09%	107,887
Jun 12, 2026	33.57	33.85	33.57	33.85	33.79	1.32%	1,627
Jun 11, 2026	32.83	33.52	32.80	33.41	33.35	3.20%	3,241
Jun 10, 2026	32.90	33.31	32.38	32.38	32.31	-3.00%	12,747
Jun 9, 2026	33.82	33.82	32.64	33.38	33.31	-1.33%	8,626
Jun 8, 2026	34.15	34.22	33.79	33.83	33.76	-0.08%	8,117
Jun 5, 2026	34.00	34.09	33.66	33.85	33.79	-4.15%	6,227
Jun 4, 2026	35.18	35.39	35.17	35.32	35.25	0.19%	4,563
Jun 3, 2026	35.65	35.65	35.23	35.25	35.18	-1.95%	1,182
Jun 2, 2026	35.20	35.95	35.20	35.95	35.88	1.52%	904
Jun 1, 2026	35.48	35.49	35.28	35.41	35.34	-1.32%	2,134
May 29, 2026	35.82	35.96	35.82	35.88	35.82	0.07%	1,405
May 28, 2026	35.84	36.08	35.84	35.86	35.79	-0.16%	46,091
May 27, 2026	36.74	36.74	35.91	35.92	35.85	-1.46%	4,457
May 26, 2026	36.51	36.75	36.45	36.45	36.38	1.46%	8,965
May 22, 2026	36.00	36.13	35.88	35.93	35.86	0.56%	2,867
May 21, 2026	35.05	35.78	35.05	35.73	35.66	1.13%	1,376
May 20, 2026	34.83	35.40	34.83	35.33	35.26	2.41%	1,215
May 19, 2026	34.58	34.86	34.44	34.49	34.43	-1.43%	19,116
May 18, 2026	35.57	35.57	34.71	34.99	34.93	-0.61%	2,348
May 15, 2026	35.55	35.55	35.21	35.21	35.14	-2.94%	3,141
May 14, 2026	36.53	36.53	36.09	36.27	36.20	-1.17%	4,182
May 13, 2026	37.45	37.45	36.54	36.70	36.63	-0.93%	3,055
May 12, 2026	37.26	37.26	36.89	37.05	36.98	-2.55%	19,810
May 11, 2026	37.40	38.08	37.40	38.02	37.95	1.33%	3,142
May 8, 2026	37.85	37.85	37.46	37.52	37.45	-1.12%	7,450
May 7, 2026	38.99	38.99	37.73	37.95	37.87	-2.56%	10,660
May 6, 2026	38.33	38.94	38.18	38.94	38.87	3.15%	1,513
May 5, 2026	38.12	38.12	37.75	37.75	37.68	-0.04%	3,956
May 4, 2026	37.84	37.89	37.63	37.77	37.69	-0.90%	1,580
May 1, 2026	38.05	38.47	38.05	38.11	38.04	-0.09%	12,627
Apr 30, 2026	37.53	38.15	37.53	38.15	38.07	4.04%	4,979
Apr 29, 2026	36.92	36.92	36.66	36.66	36.59	-1.82%	668
Apr 28, 2026	37.33	37.47	37.20	37.34	37.27	-2.16%	8,225
Apr 27, 2026	37.89	38.17	37.89	38.17	38.10	0.45%	4,042
Apr 24, 2026	38.24	38.24	37.93	38.00	37.92	0.48%	1,430
Apr 23, 2026	38.05	38.11	37.82	37.82	37.74	0.78%	1,573
Apr 22, 2026	37.44	37.52	37.18	37.52	37.45	3.21%	1,081
Apr 21, 2026	37.35	37.35	36.32	36.36	36.29	-3.29%	6,064
Apr 20, 2026	37.52	37.63	37.52	37.60	37.52	-0.96%	2,032
Apr 17, 2026	37.87	38.47	37.87	37.96	37.89	0.51%	2,595
Apr 16, 2026	37.66	37.77	37.61	37.77	37.70	0.54%	1,496
Apr 15, 2026	37.52	37.83	37.37	37.57	37.49	0.24%	2,479
Apr 14, 2026	37.38	37.53	37.38	37.48	37.41	1.55%	1,066
Apr 13, 2026	36.53	36.91	36.47	36.91	36.83	1.00%	1,541
Apr 10, 2026	37.00	37.00	36.54	36.54	36.47	-0.26%	911
Apr 9, 2026	36.65	36.91	36.63	36.63	36.56	-0.54%	2,150
Apr 8, 2026	37.05	37.05	36.48	36.83	36.76	4.41%	1,899
Apr 7, 2026	35.05	35.28	35.05	35.28	35.21	-0.39%	754
Apr 6, 2026	35.45	35.45	35.42	35.42	35.35	-0.23%	482
Apr 2, 2026	35.44	35.50	35.44	35.50	35.43	-0.90%	652
Apr 1, 2026	33.50	36.04	33.50	35.82	35.75	2.93%	2,589
Mar 31, 2026	33.99	34.80	33.96	34.80	34.73	2.85%	2,772
Mar 30, 2026	34.75	34.75	33.63	33.83	33.77	-2.05%	10,353
Mar 27, 2026	34.51	34.69	34.49	34.54	34.48	-0.43%	9,090
Mar 26, 2026	35.36	35.36	34.69	34.69	34.62	-2.78%	3,959
Mar 25, 2026	35.91	35.91	35.71	35.71	35.61	1.75%	1,076
Mar 24, 2026	34.75	35.30	34.75	35.09	35.00	-0.32%	5,155
Mar 23, 2026	35.08	35.42	35.03	35.21	35.11	2.19%	2,275
Mar 20, 2026	35.00	35.00	34.29	34.45	34.36	-4.23%	3,087
Mar 19, 2026	35.54	35.97	35.51	35.97	35.88	-0.87%	819
Mar 18, 2026	36.25	36.65	36.25	36.29	36.19	-0.28%	3,124
Mar 17, 2026	36.29	36.39	36.25	36.39	36.29	0.28%	2,388
Mar 16, 2026	36.21	36.29	35.94	36.29	36.19	1.88%	1,204
Mar 13, 2026	35.94	35.94	35.62	35.62	35.53	-1.37%	1,785
Mar 12, 2026	36.28	36.36	36.12	36.12	36.02	-1.05%	3,710
Mar 11, 2026	36.42	36.62	36.39	36.50	36.40	-0.65%	2,216
Mar 10, 2026	36.94	36.94	36.74	36.74	36.64	0.52%	811
Mar 9, 2026	35.60	36.65	35.09	36.55	36.45	2.03%	2,128
Mar 6, 2026	35.92	36.22	35.67	35.82	35.72	-1.62%	2,574
Mar 5, 2026	36.72	36.72	35.85	36.41	36.31	-1.99%	1,393
Mar 4, 2026	36.55	37.29	36.55	37.15	37.05	1.26%	2,712
Mar 3, 2026	36.95	36.95	35.72	36.69	36.59	-4.66%	8,810
Mar 2, 2026	37.94	38.70	37.94	38.48	38.38	0.58%	3,540
Feb 27, 2026	38.33	38.33	38.09	38.26	38.16	-0.42%	1,251
Feb 26, 2026	38.23	38.42	37.93	38.42	38.32	0.79%	3,263
Feb 25, 2026	38.16	38.47	38.12	38.12	38.02	0.79%	2,615
Feb 24, 2026	37.52	37.82	37.50	37.82	37.72	1.06%	1,880
Feb 23, 2026	37.70	37.70	37.20	37.42	37.32	-0.52%	1,707
Feb 20, 2026	37.70	37.83	37.48	37.62	37.52	0.80%	3,953
Feb 19, 2026	36.84	37.32	36.84	37.32	37.22	1.06%	3,201
Feb 18, 2026	37.14	37.27	36.84	36.93	36.83	0.30%	4,027
Feb 17, 2026	36.71	36.92	36.43	36.82	36.72	-0.75%	1,522
Feb 13, 2026	36.55	37.10	36.55	37.10	37.00	1.61%	3,408
Feb 12, 2026	37.07	37.20	36.51	36.51	36.41	-0.84%	2,854
Feb 11, 2026	37.28	37.28	36.57	36.82	36.72	-0.01%	5,325
Feb 10, 2026	36.76	37.06	36.71	36.82	36.72	-0.49%	4,154
Feb 9, 2026	36.20	37.13	36.20	37.00	36.91	3.28%	3,320
Feb 6, 2026	35.25	35.83	35.25	35.83	35.73	3.91%	6,465
Feb 5, 2026	34.82	34.82	34.40	34.48	34.39	-2.14%	8,794
Feb 4, 2026	36.93	36.93	34.72	35.24	35.14	-3.35%	5,364
Feb 3, 2026	36.00	36.58	36.00	36.46	36.36	2.24%	10,040