RKFORGE.BORKFORGE.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $495.30 | $508.00 | $484.85 | $505.35 | 12,249 |
| 1/9/2026 | $509.55 | $512.55 | $497.00 | $501.10 | 9,021 |
| 1/8/2026 | $515.00 | $522.80 | $505.00 | $509.75 | 9,601 |
| 1/7/2026 | $524.45 | $524.45 | $514.00 | $515.80 | 4,435 |
| 1/6/2026 | $527.70 | $527.70 | $520.50 | $524.40 | 6,954 |
| 1/5/2026 | $530.70 | $534.70 | $523.00 | $527.60 | 9,834 |
| 1/2/2026 | $516.60 | $542.50 | $516.60 | $531.45 | 25,260 |
| 1/1/2026 | $524.00 | $525.10 | $515.00 | $516.50 | 3,784 |
| 12/31/2025 | $509.20 | $528.40 | $509.20 | $523.95 | 10,289 |
| 12/30/2025 | $511.00 | $524.10 | $504.00 | $506.85 | 15,510 |
| 12/29/2025 | $512.00 | $520.55 | $509.55 | $512.50 | 12,138 |
| 12/26/2025 | $528.55 | $528.55 | $508.30 | $511.25 | 13,365 |
| 12/24/2025 | $523.95 | $523.95 | $515.05 | $516.30 | 4,725 |
| 12/23/2025 | $507.10 | $529.10 | $506.95 | $524.30 | 38,027 |
| 12/22/2025 | $479.35 | $510.80 | $479.35 | $508.35 | 28,403 |
| 12/19/2025 | $473.35 | $485.40 | $473.35 | $477.70 | 12,893 |
| 12/18/2025 | $496.00 | $496.00 | $476.20 | $478.35 | 30,305 |
| 12/17/2025 | $514.00 | $516.30 | $493.05 | $496.70 | 26,387 |
| 12/16/2025 | $520.05 | $520.05 | $513.05 | $514.00 | 5,580 |
| 12/15/2025 | $516.20 | $523.25 | $512.00 | $520.60 | 5,891 |
| 12/12/2025 | $516.05 | $524.70 | $512.80 | $516.10 | 14,621 |
| 12/11/2025 | $523.55 | $526.75 | $516.50 | $519.40 | 9,163 |
| 12/10/2025 | $523.90 | $530.00 | $517.05 | $523.55 | 9,099 |
| 12/9/2025 | $522.60 | $533.60 | $515.00 | $525.50 | 9,933 |
| 12/8/2025 | $528.35 | $531.30 | $523.00 | $524.25 | 7,909 |
| 12/5/2025 | $525.05 | $533.05 | $525.05 | $530.45 | 13,863 |
| 12/4/2025 | $530.00 | $535.15 | $529.20 | $531.55 | 5,950 |
| 12/3/2025 | $538.75 | $538.75 | $521.65 | $533.95 | 11,393 |
| 12/2/2025 | $535.00 | $535.05 | $520.60 | $522.15 | 11,090 |
| 12/1/2025 | $551.05 | $553.00 | $531.55 | $536.05 | 27,836 |
| 11/28/2025 | $548.60 | $553.00 | $539.85 | $550.15 | 12,604 |
| 11/27/2025 | $537.15 | $557.15 | $536.20 | $541.25 | 35,143 |
| 11/26/2025 | $529.80 | $544.70 | $526.50 | $542.40 | 557,447 |
| 11/25/2025 | $519.50 | $535.00 | $516.45 | $531.75 | 18,687 |
| 11/24/2025 | $534.90 | $534.90 | $518.00 | $520.80 | 15,072 |
| 11/21/2025 | $538.30 | $544.25 | $532.00 | $534.65 | 25,017 |
| 11/19/2025 | $541.50 | $543.65 | $535.20 | $539.85 | 18,067 |
| 11/18/2025 | $550.60 | $553.70 | $541.45 | $545.00 | 11,529 |
| 11/17/2025 | $558.90 | $558.90 | $545.65 | $556.50 | 18,772 |
| 11/14/2025 | $553.95 | $555.65 | $543.70 | $552.65 | 22,823 |
| 11/13/2025 | $533.50 | $588.30 | $522.25 | $556.00 | 462,816 |
| 11/12/2025 | $551.95 | $551.95 | $533.25 | $538.70 | 24,362 |
| 11/11/2025 | $530.05 | $549.00 | $528.00 | $543.00 | 25,592 |
| 11/10/2025 | $530.45 | $537.05 | $525.65 | $534.00 | 26,244 |
| 11/7/2025 | $531.55 | $536.80 | $524.60 | $531.75 | 21,426 |
| 11/6/2025 | $530.05 | $537.95 | $524.05 | $534.40 | 13,453 |
| 11/4/2025 | $538.25 | $543.60 | $532.85 | $534.05 | 7,095 |
| 11/3/2025 | $540.05 | $548.50 | $537.60 | $542.15 | 15,144 |
| 10/31/2025 | $544.25 | $549.95 | $538.45 | $542.05 | 20,493 |
| 10/30/2025 | $551.15 | $551.15 | $543.05 | $545.10 | 8,990 |
| 10/29/2025 | $546.95 | $551.20 | $535.60 | $545.10 | 586,498 |
| 10/28/2025 | $544.25 | $544.25 | $532.25 | $539.35 | 29,389 |
| 10/27/2025 | $543.85 | $547.75 | $532.50 | $533.85 | 20,651 |
| 10/24/2025 | $554.00 | $557.40 | $540.50 | $543.20 | 20,414 |
| 10/23/2025 | $564.80 | $567.55 | $552.00 | $555.75 | 22,654 |
| 10/21/2025 | $554.75 | $555.00 | $545.40 | $551.25 | 8,581 |
| 10/20/2025 | $534.35 | $558.00 | $532.25 | $543.85 | 48,475 |
| 10/17/2025 | $550.05 | $553.60 | $533.30 | $535.00 | 13,502 |
| 10/16/2025 | $564.90 | $564.90 | $547.45 | $551.70 | 8,291 |
| 10/15/2025 | $553.70 | $555.50 | $548.40 | $549.85 | 11,751 |