Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
REK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 19.7617 | 0.02 | 0.11% | 19.73 | 19.78 | 19.68 | 6,892 |
| May 23 2024 | 19.7401 | 0.43 | 2.23% | 19.31 | 19.7401 | 19.31 | 15,567 |
| May 22 2024 | 19.31 | 0.16 | 0.85% | 19.10 | 19.34 | 19.10 | 9,628 |
| May 21 2024 | 19.1474 | 0.01 | 0.04% | 19.07 | 19.195 | 19.07 | 7,608 |
| May 20 2024 | 19.1397 | 0.13 | 0.67% | 19.11 | 19.15 | 18.9818 | 14,831 |
| May 17 2024 | 19.0117 | 0.04 | 0.22% | 18.92 | 19.045 | 18.92 | 12,107 |
| May 16 2024 | 18.97 | 0.01 | 0.06% | 18.90 | 18.99 | 18.8899 | 10,292 |
| May 15 2024 | 18.9595 | -0.30 | -1.56% | 19.11 | 19.11 | 18.91 | 11,683 |
| May 14 2024 | 19.26 | -0.15 | -0.78% | 19.38 | 19.38 | 19.18 | 11,316 |
| May 13 2024 | 19.4107 | -0.03 | -0.15% | 19.31 | 19.51 | 19.31 | 6,478 |
| May 10 2024 | 19.4393 | 0.06 | 0.31% | 19.27 | 19.4799 | 19.27 | 6,548 |
| May 09 2024 | 19.3791 | -0.43 | -2.18% | 19.72 | 19.72 | 19.35 | 28,890 |
| May 08 2024 | 19.8101 | 0.17 | 0.87% | 19.83 | 19.88 | 19.76 | 18,051 |
| May 07 2024 | 19.64 | -0.21 | -1.08% | 19.78 | 19.78 | 19.61 | 11,466 |
| May 06 2024 | 19.8543 | 0.01 | 0.04% | 19.71 | 19.915 | 19.71 | 6,471 |
| May 03 2024 | 19.8454 | -0.16 | -0.78% | 19.54 | 19.8647 | 19.50 | 42,223 |
| May 02 2024 | 20.001 | -0.26 | -1.28% | 19.99 | 20.30 | 19.98 | 9,813 |
| May 01 2024 | 20.26 | -0.01 | -0.03% | 20.41 | 20.41 | 19.94 | 15,858 |
| Apr 30 2024 | 20.266 | 0.33 | 1.65% | 20.09 | 20.2692 | 19.96 | 41,536 |
| Apr 29 2024 | 19.9361 | -0.18 | -0.91% | 20.08 | 20.08 | 19.88 | 6,015 |
| Apr 26 2024 | 20.1185 | 0.01 | 0.04% | 20.00 | 20.1599 | 19.93 | 30,947 |
| Apr 25 2024 | 20.11 | 0.11 | 0.56% | 20.26 | 20.3399 | 20.09 | 19,315 |
| Apr 24 2024 | 19.9976 | -0.09 | -0.46% | 20.29 | 20.29 | 19.98 | 11,756 |
| Apr 23 2024 | 20.0907 | -0.16 | -0.79% | 20.16 | 20.29 | 20.02 | 29,788 |
| Apr 22 2024 | 20.25 | -0.17 | -0.83% | 20.41 | 20.4399 | 20.20 | 25,268 |
| Apr 19 2024 | 20.4205 | -0.09 | -0.42% | 20.33 | 20.4601 | 20.33 | 16,980 |
| Apr 18 2024 | 20.5072 | 0.00 | -0.01% | 20.35 | 20.55 | 20.35 | 17,039 |
| Apr 17 2024 | 20.51 | 0.21 | 1.03% | 20.32 | 20.51 | 20.3155 | 20,826 |
| Apr 16 2024 | 20.30 | 0.29 | 1.46% | 20.05 | 20.35 | 20.05 | 221,837 |
| Apr 15 2024 | 20.007 | 0.35 | 1.78% | 19.50 | 20.08 | 19.50 | 70,313 |
| Apr 12 2024 | 19.6568 | 0.23 | 1.20% | 19.48 | 19.70 | 19.48 | 139,105 |
| Apr 11 2024 | 19.4233 | -0.01 | -0.03% | 19.46 | 19.60 | 19.31 | 8,328 |
| Apr 10 2024 | 19.4288 | 0.73 | 3.88% | 19.13 | 19.5699 | 19.13 | 23,985 |
| Apr 09 2024 | 18.7025 | -0.24 | -1.25% | 18.85 | 18.85 | 18.7025 | 4,617 |
| Apr 08 2024 | 18.94 | -0.11 | -0.57% | 18.94 | 19.02 | 18.93 | 7,636 |
| Apr 05 2024 | 19.0488 | -0.12 | -0.63% | 19.27 | 19.27 | 19.0312 | 13,301 |
| Apr 04 2024 | 19.1689 | 0.15 | 0.78% | 18.93 | 19.2279 | 18.80 | 16,459 |
| Apr 03 2024 | 19.0206 | -0.02 | -0.10% | 19.12 | 19.12 | 19.00 | 2,809 |
| Apr 02 2024 | 19.0399 | 0.23 | 1.22% | 18.89 | 19.09 | 18.89 | 18,589 |
| Apr 01 2024 | 18.8099 | 0.34 | 1.82% | 18.32 | 18.81 | 18.30 | 15,290 |
| Mar 28 2024 | 18.474 | -0.13 | -0.68% | 18.50 | 18.5999 | 18.46 | 5,353 |
| Mar 27 2024 | 18.6007 | -0.47 | -2.46% | 18.96 | 18.96 | 18.60 | 6,448 |
| Mar 26 2024 | 19.07 | 0.09 | 0.46% | 18.91 | 19.07 | 18.91 | 12,620 |
| Mar 25 2024 | 18.983 | 0.10 | 0.54% | 18.86 | 18.983 | 18.85 | 3,431 |
| Mar 22 2024 | 18.8805 | 0.25 | 1.34% | 18.60 | 18.8898 | 18.60 | 14,698 |
| Mar 21 2024 | 18.63 | -0.12 | -0.64% | 18.63 | 18.76 | 18.62 | 52,486 |
| Mar 20 2024 | 18.7495 | -0.27 | -1.42% | 18.90 | 19.03 | 18.73 | 5,679 |
| Mar 19 2024 | 19.02 | 0.01 | 0.05% | 19.01 | 19.11 | 18.96 | 4,498 |
| Mar 18 2024 | 19.01 | 0.01 | 0.06% | 18.90 | 19.01 | 18.90 | 9,298 |
| Mar 15 2024 | 18.9986 | 0.02 | 0.11% | 19.06 | 19.09 | 18.9401 | 29,879 |
| Mar 14 2024 | 18.9786 | 0.28 | 1.49% | 18.73 | 19.13 | 18.73 | 51,032 |
| Mar 13 2024 | 18.70 | 0.12 | 0.65% | 18.58 | 18.7249 | 18.5402 | 6,089 |
| Mar 12 2024 | 18.58 | 0.06 | 0.32% | 18.49 | 18.68 | 18.49 | 11,554 |
| Mar 11 2024 | 18.52 | 0.10 | 0.52% | 18.42 | 18.6097 | 18.42 | 125,123 |
| Mar 08 2024 | 18.4241 | -0.21 | -1.11% | 18.42 | 18.4901 | 18.39 | 24,425 |
| Mar 07 2024 | 18.6302 | 0.00 | 0.01% | 18.49 | 18.71 | 18.49 | 127,020 |
| Mar 06 2024 | 18.6277 | -0.09 | -0.49% | 18.52 | 18.6775 | 18.52 | 4,550 |
| Mar 05 2024 | 18.72 | 0.22 | 1.19% | 18.51 | 18.79 | 18.47 | 62,546 |
| Mar 04 2024 | 18.50 | -0.18 | -0.97% | 18.66 | 18.88 | 18.47 | 60,485 |
| Mar 01 2024 | 18.6817 | -0.18 | -0.98% | 18.89 | 18.90 | 18.6809 | 6,482 |
| Feb 29 2024 | 18.8657 | -0.18 | -0.96% | 19.01 | 19.01 | 18.78 | 15,564 |
| Feb 28 2024 | 19.0484 | -0.21 | -1.10% | 19.29 | 19.29 | 18.9501 | 43,651 |
| Feb 27 2024 | 19.2609 | -0.04 | -0.19% | 19.21 | 19.33 | 19.11 | 4,676 |
