RKTO(RKTO)
RKTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $0.84 | $0.84 | $0.79 | $0.79 | 563,489 |
| 7/23/2026 | $0.82 | $0.84 | $0.80 | $0.84 | 476,219 |
| 7/22/2026 | $0.84 | $0.85 | $0.81 | $0.83 | 482,333 |
| 7/21/2026 | $0.82 | $0.88 | $0.82 | $0.84 | 1.53M |
| 7/20/2026 | $0.81 | $0.85 | $0.81 | $0.83 | 594,300 |
| 7/17/2026 | $0.83 | $0.84 | $0.81 | $0.81 | 607,500 |
| 7/16/2026 | $0.89 | $0.89 | $0.81 | $0.85 | 957,500 |
| 7/15/2026 | $0.82 | $0.90 | $0.82 | $0.90 | 1.67M |
| 7/14/2026 | $0.84 | $0.90 | $0.80 | $0.80 | 1.87M |
| 7/13/2026 | $0.84 | $0.90 | $0.82 | $0.86 | 1.97M |
| 7/10/2026 | $0.89 | $0.92 | $0.82 | $0.90 | 5.46M |
| 7/9/2026 | $1.15 | $1.19 | $0.86 | $0.91 | 146.26M |
| 7/8/2026 | $0.85 | $0.86 | $0.76 | $0.80 | 1.92M |
| 7/7/2026 | $0.89 | $0.92 | $0.86 | $0.86 | 501,900 |
| 7/6/2026 | $0.88 | $0.93 | $0.88 | $0.91 | 458,442 |
| 7/2/2026 | $0.95 | $0.97 | $0.88 | $0.89 | 614,466 |
| 7/1/2026 | $0.96 | $0.97 | $0.94 | $0.95 | 521,336 |
| 6/30/2026 | $0.95 | $1.02 | $0.92 | $1.00 | 853,300 |
| 6/29/2026 | $0.97 | $1.02 | $0.90 | $0.96 | 1.22M |
| 6/26/2026 | $0.86 | $0.96 | $0.84 | $0.95 | 955,037 |
| 6/25/2026 | $0.97 | $0.97 | $0.87 | $0.88 | 1.06M |
| 6/24/2026 | $1.04 | $1.04 | $0.92 | $1.01 | 1.55M |
| 6/23/2026 | $0.97 | $1.07 | $0.96 | $1.03 | 1.17M |
| 6/22/2026 | $1.06 | $1.10 | $0.98 | $1.01 | 3.11M |
| 6/18/2026 | $1.08 | $1.12 | $1.00 | $1.08 | 1.89M |
| 6/17/2026 | $1.13 | $1.16 | $1.06 | $1.10 | 1.40M |
| 6/16/2026 | $0.96 | $1.17 | $0.92 | $1.17 | 4.79M |
| 6/15/2026 | $1.12 | $1.22 | $1.02 | $1.03 | 6.72M |
| 6/12/2026 | $1.66 | $1.71 | $1.02 | $1.12 | 22.61M |
| 6/11/2026 | $1.37 | $1.58 | $1.29 | $1.48 | 21.74M |
| 6/10/2026 | $1.23 | $1.47 | $1.20 | $1.33 | 4.21M |
| 6/9/2026 | $1.30 | $1.42 | $1.19 | $1.28 | 5.63M |
| 6/8/2026 | $1.48 | $1.51 | $1.34 | $1.39 | 3.70M |
| 6/5/2026 | $1.81 | $1.87 | $1.44 | $1.51 | 8.98M |
| 6/4/2026 | $2.05 | $2.35 | $1.95 | $1.97 | 12.06M |
| 6/3/2026 | $2.06 | $2.20 | $1.90 | $2.14 | 15.16M |
| 6/2/2026 | $1.49 | $2.45 | $1.40 | $2.22 | 39.16M |
| 6/1/2026 | $1.28 | $1.50 | $1.17 | $1.34 | 7.42M |
| 5/29/2026 | $1.50 | $1.66 | $1.15 | $1.46 | 23.92M |
| 5/28/2026 | $2.02 | $2.20 | $1.53 | $1.70 | 93.91M |
| 5/27/2026 | $0.86 | $1.55 | $0.75 | $1.36 | 165.80M |
| 5/26/2026 | $0.69 | $0.71 | $0.67 | $0.71 | 483,070 |
| 5/22/2026 | $0.63 | $0.69 | $0.63 | $0.69 | 408,600 |
| 5/21/2026 | $0.60 | $0.65 | $0.60 | $0.64 | 629,000 |
| 5/20/2026 | $0.60 | $0.61 | $0.57 | $0.60 | 536,210 |
| 5/19/2026 | $0.55 | $0.61 | $0.54 | $0.60 | 10.77M |
| 5/18/2026 | $0.61 | $0.63 | $0.60 | $0.61 | 226,900 |
| 5/15/2026 | $0.64 | $0.67 | $0.62 | $0.63 | 305,000 |
| 5/14/2026 | $0.65 | $0.67 | $0.64 | $0.67 | 120,623 |
| 5/13/2026 | $0.66 | $0.67 | $0.64 | $0.66 | 119,300 |
| 5/12/2026 | $0.67 | $0.70 | $0.65 | $0.66 | 224,100 |
| 5/11/2026 | $0.66 | $0.67 | $0.65 | $0.66 | 233,344 |
| 5/8/2026 | $0.69 | $0.69 | $0.66 | $0.67 | 250,426 |
| 5/7/2026 | $0.72 | $0.74 | $0.68 | $0.69 | 174,029 |
| 5/6/2026 | $0.70 | $0.75 | $0.69 | $0.74 | 176,100 |
| 5/5/2026 | $0.70 | $0.71 | $0.68 | $0.71 | 414,528 |
| 5/4/2026 | $0.72 | $0.73 | $0.69 | $0.71 | 332,200 |
| 5/1/2026 | $0.74 | $0.76 | $0.71 | $0.73 | 221,615 |
| 4/30/2026 | $0.71 | $0.76 | $0.70 | $0.75 | 292,600 |
| 4/29/2026 | $0.73 | $0.74 | $0.69 | $0.71 | 345,247 |
| 4/28/2026 | $0.78 | $0.78 | $0.71 | $0.73 | 493,595 |
| 4/27/2026 | $0.80 | $0.80 | $0.77 | $0.78 | 382,328 |