Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RKQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 1.171 | 0.00 | -0.13% | 1.1535 | 1.1735 | 1.1535 | 31,100 |
| Jul 10 2024 | 1.1725 | 0.05 | 4.87% | 1.1415 | 1.1725 | 1.1415 | 15,977 |
| Jul 09 2024 | 1.118 | 0.01 | 0.63% | 1.1205 | 1.1205 | 1.118 | 2,100 |
| Jul 08 2024 | 1.111 | -0.06 | -5.29% | 1.1105 | 1.111 | 1.11 | 11,500 |
| Jul 05 2024 | 1.173 | 0.05 | 4.41% | 1.13 | 1.173 | 1.13 | 18,050 |
| Jul 04 2024 | 1.1235 | 0.00 | 0.00% | 1.1235 | 1.1235 | 1.1235 | 0.00 |
| Jul 03 2024 | 1.1235 | 0.02 | 2.18% | 1.09 | 1.1235 | 1.09 | 7,834 |
| Jul 02 2024 | 1.0995 | 0.00 | 0.00% | 1.0995 | 1.0995 | 1.0995 | 0.00 |
| Jul 01 2024 | 1.0995 | 0.00 | 0.00% | 1.0995 | 1.0995 | 1.0995 | 0.00 |
| Jun 28 2024 | 1.0995 | 0.02 | 1.43% | 1.0995 | 1.0995 | 1.0995 | 1,000 |
| Jun 27 2024 | 1.084 | 0.00 | -0.14% | 1.084 | 1.084 | 1.084 | 3,440 |
| Jun 26 2024 | 1.0855 | -0.01 | -0.46% | 1.0965 | 1.0965 | 1.0855 | 7,000 |
| Jun 25 2024 | 1.0905 | 0.00 | 0.00% | 1.0905 | 1.0905 | 1.0905 | 5,300 |
| Jun 24 2024 | 1.0905 | -0.04 | -3.28% | 1.0905 | 1.0905 | 1.0905 | 150 |
| Jun 21 2024 | 1.1275 | -0.02 | -1.91% | 1.1335 | 1.1335 | 1.1005 | 6,750 |
| Jun 20 2024 | 1.1495 | 0.08 | 7.48% | 1.101 | 1.1495 | 1.101 | 12,200 |
| Jun 19 2024 | 1.0695 | 0.02 | 1.62% | 1.0695 | 1.0695 | 1.0695 | 2,000 |
| Jun 18 2024 | 1.0525 | -0.01 | -0.99% | 1.0525 | 1.0525 | 1.0525 | 1,900 |
| Jun 17 2024 | 1.063 | 0.00 | 0.00% | 1.063 | 1.063 | 1.063 | 0.00 |
| Jun 14 2024 | 1.063 | -0.05 | -4.23% | 1.063 | 1.063 | 1.063 | 300 |
| Jun 13 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Jun 12 2024 | 1.11 | 0.01 | 1.00% | 1.1095 | 1.11 | 1.1095 | 15,000 |
| Jun 11 2024 | 1.099 | -0.06 | -5.01% | 1.099 | 1.099 | 1.099 | 10,000 |
| Jun 10 2024 | 1.157 | 0.00 | -0.26% | 1.121 | 1.157 | 1.121 | 11,655 |
| Jun 07 2024 | 1.16 | 0.05 | 4.55% | 1.164 | 1.164 | 1.14 | 27,700 |
| Jun 06 2024 | 1.1095 | 0.00 | 0.00% | 1.1095 | 1.1095 | 1.1095 | 0.00 |
| Jun 05 2024 | 1.1095 | 0.01 | 1.37% | 1.0805 | 1.1095 | 1.0805 | 5,100 |
| Jun 04 2024 | 1.0945 | -0.02 | -2.01% | 1.117 | 1.117 | 1.0945 | 39,280 |
| Jun 03 2024 | 1.117 | -0.02 | -2.15% | 1.117 | 1.117 | 1.117 | 2,000 |
| May 31 2024 | 1.1415 | 0.01 | 1.02% | 1.114 | 1.1415 | 1.114 | 2,500 |
| May 30 2024 | 1.13 | -0.04 | -3.46% | 1.1165 | 1.13 | 1.1165 | 29,009 |
| May 29 2024 | 1.1705 | -0.02 | -1.60% | 1.1925 | 1.1925 | 1.1705 | 16,000 |
| May 28 2024 | 1.1895 | 0.03 | 2.41% | 1.1875 | 1.1895 | 1.1875 | 16,000 |
| May 27 2024 | 1.1615 | -0.02 | -1.53% | 1.1885 | 1.189 | 1.1605 | 9,900 |
| May 24 2024 | 1.1795 | -0.02 | -1.75% | 1.19 | 1.19 | 1.1795 | 9,000 |
| May 23 2024 | 1.2005 | -0.08 | -6.21% | 1.2395 | 1.2395 | 1.2005 | 10,600 |
| May 22 2024 | 1.28 | -0.02 | -1.61% | 1.2805 | 1.2805 | 1.28 | 10,000 |
| May 21 2024 | 1.301 | 0.00 | 0.00% | 1.301 | 1.301 | 1.301 | 0.00 |
| May 20 2024 | 1.301 | 0.02 | 1.68% | 1.30 | 1.3195 | 1.295 | 19,360 |
| May 17 2024 | 1.2795 | 0.01 | 0.83% | 1.2465 | 1.2795 | 1.2465 | 36,500 |
| May 16 2024 | 1.269 | -0.02 | -1.59% | 1.273 | 1.273 | 1.269 | 6,715 |
| May 15 2024 | 1.2895 | 0.01 | 0.86% | 1.2895 | 1.2895 | 1.2895 | 2,250 |
| May 14 2024 | 1.2785 | 0.04 | 3.10% | 1.2785 | 1.2785 | 1.2785 | 500 |
| May 13 2024 | 1.24 | -0.05 | -3.88% | 1.24 | 1.24 | 1.24 | 1,000 |
| May 10 2024 | 1.29 | -0.01 | -0.73% | 1.29 | 1.3195 | 1.283 | 31,020 |
| May 09 2024 | 1.2995 | 0.02 | 1.52% | 1.26 | 1.30 | 1.26 | 44,185 |
| May 08 2024 | 1.28 | 0.00 | -0.04% | 1.2805 | 1.2995 | 1.28 | 15,200 |
| May 07 2024 | 1.2805 | -0.02 | -1.46% | 1.3195 | 1.3195 | 1.2805 | 2,758 |
| May 06 2024 | 1.2995 | 0.03 | 2.24% | 1.2995 | 1.2995 | 1.2995 | 150 |
| May 03 2024 | 1.271 | 0.02 | 1.68% | 1.273 | 1.2735 | 1.2315 | 37,348 |
| May 02 2024 | 1.25 | -0.07 | -5.45% | 1.2625 | 1.2625 | 1.2445 | 25,648 |
| Apr 30 2024 | 1.322 | -0.01 | -0.60% | 1.3305 | 1.3305 | 1.322 | 23,800 |
| Apr 29 2024 | 1.33 | 0.02 | 1.14% | 1.3495 | 1.3495 | 1.33 | 17,700 |
| Apr 26 2024 | 1.315 | -0.02 | -1.35% | 1.326 | 1.326 | 1.31 | 29,000 |
| Apr 25 2024 | 1.333 | 0.01 | 0.98% | 1.3355 | 1.3355 | 1.30 | 32,747 |
| Apr 24 2024 | 1.32 | 0.03 | 2.33% | 1.334 | 1.334 | 1.32 | 1,000 |
| Apr 23 2024 | 1.29 | -0.01 | -0.85% | 1.285 | 1.29 | 1.285 | 3,850 |
| Apr 22 2024 | 1.301 | -0.06 | -4.48% | 1.347 | 1.347 | 1.3005 | 25,006 |
| Apr 19 2024 | 1.362 | 0.00 | 0.00% | 1.362 | 1.362 | 1.362 | 0.00 |
| Apr 18 2024 | 1.362 | 0.01 | 0.59% | 1.362 | 1.362 | 1.362 | 500 |
| Apr 17 2024 | 1.354 | 0.04 | 2.93% | 1.308 | 1.354 | 1.308 | 15,714 |
| Apr 16 2024 | 1.3155 | 0.01 | 0.50% | 1.2805 | 1.3155 | 1.2805 | 1,102 |
| Apr 15 2024 | 1.309 | 0.00 | -0.08% | 1.359 | 1.359 | 1.27 | 33,917 |
