RKEC Projects Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.73	36.86	35.50	36.06	36.06	0.64%	27,498
Apr 28, 2026	36.11	37.06	35.23	35.83	35.83	-1.78%	32,160
Apr 27, 2026	36.53	37.70	35.55	36.48	36.48	-2.64%	43,992
Apr 24, 2026	37.00	37.80	36.01	37.47	37.47	3.51%	29,111
Apr 23, 2026	37.53	37.75	35.11	36.20	36.20	-5.90%	83,803
Apr 22, 2026	37.00	39.46	37.00	38.47	38.47	1.50%	48,801
Apr 21, 2026	38.90	40.39	37.41	37.90	37.90	-4.94%	55,172
Apr 20, 2026	42.37	42.99	38.96	39.87	39.87	-4.07%	34,216
Apr 17, 2026	41.12	42.54	41.12	41.56	41.56	1.09%	41,306
Apr 16, 2026	42.57	43.76	40.80	41.11	41.11	-0.92%	112,001
Apr 15, 2026	37.55	41.49	37.55	41.49	41.49	9.99%	173,359
Apr 13, 2026	37.00	38.50	35.81	37.72	37.72	-1.62%	27,602
Apr 10, 2026	39.00	39.90	37.45	38.34	38.34	0.50%	30,844
Apr 9, 2026	36.96	40.00	36.84	38.15	38.15	1.65%	68,491
Apr 8, 2026	36.40	38.90	36.39	37.53	37.53	6.08%	48,605
Apr 7, 2026	37.55	39.00	34.90	35.38	35.38	-3.10%	139,137
Apr 6, 2026	29.12	36.51	29.12	36.51	36.51	19.98%	133,931
Apr 2, 2026	29.39	31.24	28.49	30.43	30.43	3.19%	27,088
Apr 1, 2026	26.42	30.97	26.42	29.49	29.49	13.42%	121,521
Mar 30, 2026	30.00	30.00	25.01	26.00	26.00	-11.92%	181,853
Mar 27, 2026	31.25	32.99	28.56	29.52	29.52	-7.95%	107,361
Mar 25, 2026	31.20	33.50	31.20	32.07	32.07	3.95%	124,181
Mar 24, 2026	32.00	33.43	29.97	30.85	30.85	-2.59%	76,004
Mar 23, 2026	33.98	33.98	31.05	31.67	31.67	-7.51%	69,097
Mar 20, 2026	35.64	35.64	32.64	34.24	34.24	-0.20%	35,570
Mar 19, 2026	35.93	35.93	34.00	34.31	34.31	-5.04%	90,512
Mar 18, 2026	36.57	37.37	35.33	36.13	36.13	2.32%	39,492
Mar 17, 2026	36.90	36.90	35.12	35.31	35.31	-1.89%	34,635
Mar 16, 2026	38.89	39.39	35.43	35.99	35.99	-7.46%	116,639
Mar 13, 2026	39.79	40.07	37.00	38.89	38.89	-2.75%	80,561
Mar 12, 2026	40.17	40.68	39.72	39.99	39.99	-	39,994
Mar 11, 2026	41.74	41.74	39.61	39.99	39.99	-3.55%	85,977
Mar 10, 2026	39.25	43.20	39.25	41.46	41.46	6.09%	95,468
Mar 9, 2026	41.00	41.00	38.56	39.08	39.08	-5.01%	45,283
Mar 6, 2026	40.24	41.98	40.13	41.14	41.14	2.52%	24,907
Mar 5, 2026	40.36	41.26	39.82	40.13	40.13	-0.84%	20,898
Mar 4, 2026	41.59	41.69	40.10	40.47	40.47	-2.69%	27,304
Mar 2, 2026	42.94	42.94	41.00	41.59	41.59	-3.62%	111,899
Feb 27, 2026	43.91	44.22	43.01	43.15	43.15	-2.27%	12,527
Feb 26, 2026	43.57	45.00	43.57	44.15	44.15	1.33%	7,534
Feb 25, 2026	45.57	45.57	43.23	43.57	43.57	-3.80%	40,833
Feb 24, 2026	44.57	45.88	43.00	45.29	45.29	2.89%	31,046
Feb 23, 2026	44.49	45.49	43.75	44.02	44.02	0.16%	53,201
Feb 20, 2026	46.38	46.38	43.50	43.95	43.95	-0.81%	19,050
Feb 19, 2026	46.10	46.10	44.01	44.31	44.31	-3.13%	20,801
Feb 18, 2026	47.76	48.15	45.15	45.74	45.74	-4.29%	33,027
Feb 17, 2026	48.07	48.45	45.75	47.79	47.79	0.48%	84,480
Feb 16, 2026	50.00	50.00	46.50	47.56	47.56	-4.33%	44,709
Feb 13, 2026	48.99	50.00	47.32	49.71	49.71	3.20%	73,329
Feb 12, 2026	45.50	50.48	42.01	48.17	48.17	4.90%	134,895
Feb 11, 2026	46.50	46.50	44.80	45.92	45.92	-1.06%	28,177
Feb 10, 2026	45.75	46.47	44.56	46.41	46.41	1.69%	21,117
Feb 9, 2026	44.89	45.89	43.95	45.64	45.64	3.99%	29,543
Feb 6, 2026	43.07	45.00	41.72	43.89	43.89	1.32%	45,153
Feb 5, 2026	42.66	44.56	42.66	43.32	43.32	1.55%	15,077
Feb 4, 2026	44.25	46.57	41.50	42.66	42.66	-5.54%	136,708
Feb 3, 2026	45.17	46.21	45.01	45.16	45.16	3.79%	30,440
Feb 2, 2026	44.99	44.99	43.01	43.51	43.51	-2.20%	29,294
Feb 1, 2026	44.99	45.88	43.03	44.49	44.49	0.07%	14,930
Jan 30, 2026	43.51	45.93	43.51	44.46	44.46	0.88%	15,365
Jan 29, 2026	45.89	45.89	43.01	44.07	44.07	-1.25%	22,329
Jan 28, 2026	45.77	46.52	43.96	44.63	44.63	0.56%	17,328
Jan 27, 2026	44.70	45.26	43.21	44.38	44.38	-2.80%	14,082
Jan 23, 2026	47.00	48.40	43.56	45.66	45.66	-3.28%	26,157
Jan 22, 2026	47.30	49.13	46.18	47.21	47.21	-0.21%	10,378
Jan 21, 2026	49.78	49.78	45.05	47.31	47.31	-2.09%	18,583
Jan 20, 2026	51.51	51.51	45.10	48.32	48.32	-4.32%	59,294
Jan 19, 2026	50.11	51.79	50.10	50.50	50.50	-1.90%	12,937
Jan 16, 2026	51.50	53.45	51.04	51.48	51.48	0.10%	12,973
Jan 14, 2026	51.00	53.30	50.01	51.43	51.43	0.08%	37,127
Jan 13, 2026	51.84	53.80	51.30	51.39	51.39	-0.91%	12,863
Jan 12, 2026	53.22	53.97	50.32	51.86	51.86	-3.03%	33,750
Jan 9, 2026	53.02	54.00	53.00	53.48	53.48	-0.09%	13,475
Jan 8, 2026	54.25	55.17	53.46	53.53	53.53	-2.05%	15,730
Jan 7, 2026	56.49	56.49	54.51	54.65	54.65	-2.95%	19,823
Jan 6, 2026	54.88	57.18	53.51	56.31	56.31	3.95%	57,782
Jan 5, 2026	54.99	55.00	53.51	54.17	54.17	-1.01%	15,620
Jan 2, 2026	54.57	56.20	53.99	54.72	54.72	1.73%	39,810
Jan 1, 2026	54.00	54.60	53.51	53.79	53.79	-0.17%	14,363
Dec 31, 2025	55.17	55.63	53.00	53.88	53.88	-1.75%	40,671
Dec 30, 2025	54.84	55.50	53.01	54.84	54.84	3.22%	20,143
Dec 29, 2025	54.77	54.77	52.47	53.13	53.13	-1.92%	24,377
Dec 26, 2025	56.80	57.56	53.00	54.17	54.17	-4.91%	50,649
Dec 24, 2025	59.60	59.60	55.15	56.97	56.97	-4.65%	48,789
Dec 23, 2025	54.01	61.90	53.79	59.75	59.75	10.85%	154,409
Dec 22, 2025	53.00	54.49	53.00	53.90	53.90	1.62%	21,277
Dec 19, 2025	52.40	53.70	52.31	53.04	53.04	0.95%	16,285
Dec 18, 2025	53.00	53.85	51.75	52.54	52.54	-1.37%	16,256
Dec 17, 2025	53.65	54.56	52.80	53.27	53.27	-1.73%	13,840
Dec 16, 2025	53.50	54.97	53.50	54.21	54.21	0.59%	10,502
Dec 15, 2025	55.40	55.70	53.64	53.89	53.89	-2.12%	19,366
Dec 12, 2025	55.20	57.27	53.42	55.06	55.06	-1.43%	100,494
Dec 11, 2025	53.50	57.00	53.25	55.86	55.86	1.40%	181,877
Dec 10, 2025	55.50	58.50	52.51	55.09	55.09	3.47%	468,227
Dec 9, 2025	46.40	54.97	46.40	53.24	53.24	16.22%	668,369
Dec 8, 2025	53.97	53.97	43.50	45.81	45.81	-13.48%	349,397
Dec 5, 2025	52.22	53.97	52.22	52.95	52.95	0.42%	26,733
Dec 4, 2025	53.20	54.10	52.25	52.73	52.73	-0.88%	46,257
Dec 3, 2025	53.35	55.40	52.02	53.20	53.20	-0.28%	69,024
Dec 2, 2025	55.43	55.63	52.65	53.35	53.35	-3.75%	50,086