Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RKA6 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 5.455 | -0.33 | -5.62% | 5.45 | 5.455 | 5.45 | 136,626 |
| Jul 19 2024 | 5.78 | -0.05 | -0.86% | 5.78 | 5.78 | 5.78 | 5,586 |
| Jul 18 2024 | 5.83 | 0.45 | 8.36% | 5.50 | 5.83 | 5.50 | 142,241 |
| Jul 17 2024 | 5.38 | -0.02 | -0.37% | 5.38 | 5.38 | 5.38 | 15,906 |
| Jul 16 2024 | 5.40 | -0.06 | -1.01% | 5.32 | 5.75 | 5.32 | 151,057 |
| Jul 15 2024 | 5.455 | -0.12 | -2.06% | 5.41 | 5.455 | 5.41 | 38,897 |
| Jul 12 2024 | 5.57 | 0.02 | 0.36% | 5.57 | 5.57 | 5.57 | 3,351 |
| Jul 11 2024 | 5.55 | 0.05 | 0.91% | 5.50 | 5.55 | 5.50 | 9,779 |
| Jul 10 2024 | 5.50 | -0.40 | -6.78% | 5.50 | 5.50 | 5.50 | 938 |
| Jul 09 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Jul 08 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Jul 05 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Jul 04 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Jul 03 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 0 |
| Jul 02 2024 | 5.90 | -0.10 | -1.67% | 5.90 | 5.90 | 5.90 | 25,915 |
| Jul 01 2024 | 6.00 | -0.25 | -4.00% | 6.00 | 6.00 | 6.00 | 12,986 |
| Jun 28 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0 |
| Jun 27 2024 | 6.25 | 0.06 | 0.97% | 6.20 | 6.25 | 6.20 | 45,714 |
| Jun 26 2024 | 6.19 | -0.14 | -2.13% | 6.19 | 6.19 | 6.19 | 23,820 |
| Jun 25 2024 | 6.325 | 0.00 | 0.00% | 6.325 | 6.325 | 6.325 | 0 |
| Jun 24 2024 | 6.325 | -0.02 | -0.24% | 6.25 | 6.325 | 6.25 | 34,024 |
| Jun 21 2024 | 6.34 | 0.03 | 0.48% | 6.34 | 6.34 | 6.34 | 10,179 |
| Jun 20 2024 | 6.31 | 0.00 | 0.00% | 6.31 | 6.31 | 6.31 | 18,862 |
| Jun 19 2024 | 6.31 | 0.00 | 0.00% | 6.31 | 6.31 | 6.31 | 13,590 |
| Jun 18 2024 | 6.31 | -0.19 | -2.92% | 6.31 | 6.31 | 6.31 | 16,162 |
| Jun 17 2024 | 6.50 | 0.22 | 3.50% | 6.311 | 6.50 | 6.311 | 45,544 |
| Jun 14 2024 | 6.28 | -0.07 | -1.10% | 6.28 | 6.28 | 6.28 | 8,091 |
| Jun 13 2024 | 6.35 | -0.15 | -2.31% | 6.35 | 6.35 | 6.35 | 16,825 |
| Jun 12 2024 | 6.50 | 1.06 | 19.49% | 5.91 | 6.50 | 5.91 | 54,385 |
| Jun 11 2024 | 5.44 | 0.06 | 1.02% | 5.44 | 5.44 | 5.44 | 46,473 |
| Jun 10 2024 | 5.385 | 0.00 | 0.00% | 5.385 | 5.385 | 5.385 | 0 |
| Jun 07 2024 | 5.385 | 0.00 | 0.00% | 5.385 | 5.385 | 5.385 | 0 |
| Jun 06 2024 | 5.385 | -0.03 | -0.46% | 5.38 | 5.385 | 5.38 | 24,544 |
| Jun 05 2024 | 5.41 | -0.10 | -1.81% | 5.41 | 5.41 | 5.41 | 4,191 |
| Jun 04 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 0 |
| Jun 03 2024 | 5.51 | 0.11 | 2.04% | 5.30 | 5.65 | 5.30 | 69,900 |
| May 31 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 100,000 |
| May 30 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 0 |
| May 29 2024 | 5.40 | 0.06 | 1.12% | 5.45 | 5.45 | 5.40 | 21,203 |
| May 28 2024 | 5.34 | 0.09 | 1.71% | 5.34 | 5.34 | 5.34 | 15,293 |
| May 27 2024 | 5.25 | -0.20 | -3.67% | 5.25 | 5.25 | 5.25 | 6,249 |
| May 24 2024 | 5.45 | 0.00 | 0.00% | 5.45 | 5.45 | 5.45 | 5,394 |
| May 23 2024 | 5.45 | -0.05 | -0.91% | 5.45 | 5.45 | 5.45 | 11,000 |
| May 22 2024 | 5.50 | 0.10 | 1.85% | 5.50 | 5.50 | 5.50 | 94,193 |
| May 21 2024 | 5.40 | 0.08 | 1.50% | 5.38 | 5.41 | 5.38 | 33,139 |
| May 20 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.32 | 5.32 | 0 |
| May 17 2024 | 5.32 | -0.28 | -5.00% | 5.32 | 5.32 | 5.32 | 11,517 |
| May 16 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| May 15 2024 | 5.60 | 0.35 | 6.67% | 5.112 | 5.60 | 5.112 | 237,324 |
| May 14 2024 | 5.25 | -0.02 | -0.38% | 5.08 | 5.25 | 5.08 | 35,489 |
| May 13 2024 | 5.27 | 0.03 | 0.57% | 5.26 | 5.27 | 5.26 | 13,706 |
| May 10 2024 | 5.24 | 0.04 | 0.77% | 5.24 | 5.24 | 5.24 | 6,313 |
| May 09 2024 | 5.20 | 0.00 | 0.00% | 5.20 | 5.20 | 5.20 | 0 |
| May 08 2024 | 5.20 | -0.16 | -2.99% | 5.17 | 5.20 | 5.17 | 36,234 |
| May 07 2024 | 5.36 | -0.12 | -2.10% | 5.36 | 5.36 | 5.36 | 24,159 |
| May 06 2024 | 5.475 | 0.27 | 5.29% | 5.40 | 5.475 | 5.40 | 131,536 |
| May 03 2024 | 5.20 | -0.20 | -3.69% | 5.20 | 5.20 | 5.20 | 5,477 |
| May 02 2024 | 5.399 | 0.10 | 1.87% | 5.399 | 5.399 | 5.399 | 10,000 |
| Apr 30 2024 | 5.30 | 0.15 | 2.81% | 5.30 | 5.30 | 5.30 | 50,000 |
| Apr 29 2024 | 5.155 | -0.47 | -8.27% | 5.20 | 5.20 | 5.00 | 35,783 |
| Apr 26 2024 | 5.62 | 0.07 | 1.26% | 5.34 | 5.62 | 5.34 | 124,106 |
| Apr 25 2024 | 5.55 | 0.48 | 9.47% | 5.05 | 5.55 | 5.05 | 233,318 |
| Apr 24 2024 | 5.07 | 0.04 | 0.80% | 5.07 | 5.07 | 5.07 | 21,554 |
