RKT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 14.57 | 0.81 | 5.89% | 13.96 | 14.57 | 13.86 | 2,132,894 |
Mar 26 2024 | 13.76 | -0.26 | -1.85% | 14.21 | 14.25 | 13.75 | 1,645,520 |
Mar 25 2024 | 14.02 | -0.11 | -0.78% | 14.15 | 14.46 | 13.97 | 1,578,564 |
Mar 22 2024 | 14.13 | -0.02 | -0.14% | 14.17 | 14.29 | 13.86 | 1,735,591 |
Mar 21 2024 | 14.15 | 0.65 | 4.81% | 13.77 | 14.47 | 13.67 | 4,816,512 |
Mar 20 2024 | 13.50 | 0.81 | 6.38% | 12.60 | 13.57 | 12.50 | 3,952,101 |
Mar 19 2024 | 12.69 | 0.43 | 3.51% | 12.11 | 12.72 | 12.02 | 2,640,253 |
Mar 18 2024 | 12.26 | -0.05 | -0.41% | 12.40 | 12.68 | 12.22 | 3,025,065 |
Mar 15 2024 | 12.31 | 0.00 | 0.00% | 12.19 | 12.40 | 12.15 | 3,339,617 |
Mar 14 2024 | 12.31 | -0.18 | -1.44% | 12.52 | 12.68 | 12.13 | 2,934,247 |
Mar 13 2024 | 12.49 | 0.20 | 1.63% | 12.26 | 12.80 | 12.20 | 1,862,829 |
Mar 12 2024 | 12.29 | -0.05 | -0.41% | 12.31 | 12.48 | 12.13 | 1,841,256 |
Mar 11 2024 | 12.34 | -0.38 | -2.99% | 12.77 | 13.18 | 12.245 | 2,861,186 |
Mar 08 2024 | 12.72 | 0.08 | 0.63% | 12.79 | 13.105 | 12.633 | 1,966,013 |
Mar 07 2024 | 12.64 | 0.05 | 0.40% | 12.73 | 13.08 | 12.505 | 1,909,416 |
Mar 06 2024 | 12.59 | 0.30 | 2.44% | 12.45 | 12.955 | 12.31 | 2,058,927 |
Mar 05 2024 | 12.29 | -0.36 | -2.85% | 12.55 | 12.55 | 12.20 | 1,628,161 |
Mar 04 2024 | 12.65 | -0.22 | -1.71% | 12.85 | 12.9699 | 12.65 | 1,663,188 |
Mar 01 2024 | 12.87 | 0.31 | 2.47% | 12.48 | 12.88 | 12.224 | 2,185,730 |
Feb 29 2024 | 12.56 | 0.55 | 4.58% | 12.21 | 12.68 | 12.21 | 2,578,385 |
Feb 28 2024 | 12.01 | 0.06 | 0.50% | 11.90 | 12.275 | 11.82 | 3,511,249 |
Feb 27 2024 | 11.95 | 0.48 | 4.18% | 11.62 | 12.07 | 11.57 | 3,263,228 |
Feb 26 2024 | 11.47 | -0.09 | -0.78% | 11.62 | 11.82 | 11.24 | 2,887,451 |
Feb 23 2024 | 11.56 | 0.58 | 5.28% | 11.75 | 12.35 | 11.25 | 6,665,512 |
Feb 22 2024 | 10.98 | -0.02 | -0.18% | 11.19 | 11.20 | 10.91 | 3,197,774 |
Feb 21 2024 | 11.00 | -0.15 | -1.35% | 11.05 | 11.08 | 10.87 | 1,522,177 |
Feb 20 2024 | 11.15 | -0.22 | -1.93% | 11.14 | 11.265 | 11.04 | 1,286,132 |
Feb 16 2024 | 11.37 | -0.33 | -2.82% | 11.41 | 11.55 | 11.30 | 1,568,116 |
Feb 15 2024 | 11.70 | 0.24 | 2.09% | 11.64 | 11.85 | 11.54 | 1,871,295 |
Feb 14 2024 | 11.46 | 0.22 | 1.96% | 11.43 | 11.53 | 11.285 | 1,346,681 |
Feb 13 2024 | 11.24 | -0.86 | -7.11% | 11.35 | 11.50 | 10.89 | 3,110,318 |
Feb 12 2024 | 12.10 | 0.55 | 4.76% | 11.56 | 12.29 | 11.54 | 2,971,351 |
Feb 09 2024 | 11.55 | 0.07 | 0.61% | 11.52 | 11.60 | 11.27 | 2,289,826 |
Feb 08 2024 | 11.48 | -0.02 | -0.17% | 11.49 | 11.60 | 11.3499 | 1,197,216 |
Feb 07 2024 | 11.50 | -0.17 | -1.46% | 11.69 | 11.69 | 11.34 | 1,997,906 |
Feb 06 2024 | 11.67 | 0.13 | 1.13% | 11.53 | 11.98 | 11.53 | 2,176,536 |
Feb 05 2024 | 11.54 | -0.97 | -7.75% | 12.24 | 12.24 | 11.405 | 3,027,034 |
Feb 02 2024 | 12.51 | -0.17 | -1.34% | 12.37 | 12.60 | 12.16 | 1,877,368 |
Feb 01 2024 | 12.68 | 0.37 | 3.01% | 12.43 | 12.75 | 12.04 | 1,763,289 |
Jan 31 2024 | 12.31 | -0.36 | -2.84% | 12.53 | 12.99 | 12.29 | 2,130,596 |
Jan 30 2024 | 12.67 | -0.13 | -1.02% | 12.74 | 12.89 | 12.66 | 1,619,905 |
Jan 29 2024 | 12.80 | 0.56 | 4.58% | 12.30 | 12.805 | 12.29 | 1,986,913 |
Jan 26 2024 | 12.24 | 0.11 | 0.91% | 12.13 | 12.46 | 12.13 | 1,297,174 |
Jan 25 2024 | 12.13 | 0.13 | 1.08% | 12.21 | 12.24 | 12.005 | 1,351,098 |
Jan 24 2024 | 12.00 | -0.36 | -2.91% | 12.59 | 12.69 | 11.99 | 3,639,163 |
Jan 23 2024 | 12.36 | -0.13 | -1.04% | 12.51 | 12.64 | 12.31 | 1,704,029 |
Jan 22 2024 | 12.49 | 0.27 | 2.21% | 12.37 | 12.985 | 12.24 | 2,934,553 |
Jan 19 2024 | 12.22 | 0.64 | 5.53% | 11.59 | 12.225 | 11.45 | 3,119,932 |
Jan 18 2024 | 11.58 | 0.10 | 0.87% | 11.64 | 11.70 | 11.31 | 3,214,243 |
Jan 17 2024 | 11.48 | -0.49 | -4.09% | 11.69 | 11.76 | 11.295 | 2,689,917 |
Jan 16 2024 | 11.97 | -0.31 | -2.52% | 11.79 | 12.16 | 11.75 | 2,543,529 |
Jan 12 2024 | 12.28 | -0.18 | -1.44% | 12.56 | 12.65 | 12.19 | 1,772,374 |
Jan 11 2024 | 12.46 | -0.23 | -1.81% | 12.62 | 12.6569 | 12.12 | 1,927,220 |
Jan 10 2024 | 12.69 | -0.13 | -1.01% | 12.77 | 12.89 | 12.4416 | 1,720,977 |
Jan 09 2024 | 12.82 | -0.15 | -1.16% | 12.75 | 12.99 | 12.70 | 1,821,336 |
Jan 08 2024 | 12.97 | 0.34 | 2.69% | 12.69 | 13.0999 | 12.60 | 2,434,111 |
Jan 05 2024 | 12.63 | -0.04 | -0.32% | 12.56 | 12.94 | 12.53 | 2,608,209 |
Jan 04 2024 | 12.67 | -0.67 | -5.02% | 12.92 | 13.11 | 12.595 | 5,219,105 |
Jan 03 2024 | 13.34 | -0.94 | -6.58% | 13.70 | 13.71 | 12.7525 | 5,754,362 |
Jan 02 2024 | 14.28 | -0.20 | -1.38% | 14.22 | 14.38 | 13.93 | 2,468,093 |
Dec 29 2023 | 14.48 | -0.53 | -3.53% | 14.96 | 15.055 | 14.44 | 2,877,410 |