Rentokil Initial PLC (RKLIF) stock
RKLIFOTCServices-Management ServicesFiscal year ends December 31Also trades as RTO
$3.88+0.00 (0.00%)
Close on Oct 19, 2026Market cap $11.78BP/E –Yield –
Price history
Rentokil Initial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$3.88
0.00% on the day
52-week range
$3.46 – $6.52
-40.4% from the high
Change over 52 weeks
-23.4%
From $5.06 on Oct 17, 2025
Average volume
206
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $3.88 | $3.88 | $3.88 | $3.88 | 0.00% | 0 |
| Oct 12, 2026 | $3.75 | $3.88 | $3.75 | $3.88 | +3.47% | 241 |
| Oct 5, 2026 | $3.46 | $3.75 | $3.46 | $3.75 | +3.88% | 7,060 |
| Sep 28, 2026 | $3.61 | $3.61 | $3.61 | $3.61 | 0.00% | 0 |
| Sep 21, 2026 | $5.93 | $5.93 | $3.61 | $3.61 | -39.12% | 11,200 |
| Sep 14, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Sep 8, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Aug 31, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Aug 24, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Aug 17, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Aug 10, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Aug 3, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jul 27, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jul 20, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jul 13, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jul 6, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jun 29, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jun 22, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jun 15, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jun 8, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | 0.00% | 0 |
| Jun 1, 2026 | $5.93 | $5.93 | $5.93 | $5.93 | -6.91% | 300 |
| May 26, 2026 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| May 18, 2026 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| May 11, 2026 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| May 4, 2026 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 0 |
| Apr 27, 2026 | $6.52 | $6.52 | $6.37 | $6.37 | -2.23% | 525 |
| Apr 20, 2026 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Apr 13, 2026 | $6.09 | $6.52 | $6.09 | $6.52 | +6.98% | 3,847 |
| Apr 6, 2026 | $6.26 | $6.26 | $6.09 | $6.09 | -2.72% | 143 |
| Mar 30, 2026 | $6.26 | $6.26 | $6.26 | $6.26 | 0.00% | 0 |
| Mar 23, 2026 | $5.90 | $6.26 | $5.90 | $6.26 | +6.10% | 3,288 |
| Mar 16, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Mar 9, 2026 | $5.90 | $5.90 | $5.90 | $5.90 | 0.00% | 0 |
| Mar 2, 2026 | $6.06 | $6.06 | $5.90 | $5.90 | -2.64% | 1,436 |
| Feb 23, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Feb 17, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Feb 9, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Feb 2, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Jan 26, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Jan 20, 2026 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Jan 12, 2026 | $5.94 | $6.06 | $5.94 | $6.06 | +2.02% | 23,904 |
| Jan 5, 2026 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Dec 29, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | 0.00% | 0 |
| Dec 22, 2025 | $5.70 | $5.94 | $5.70 | $5.94 | +4.21% | 10,000 |
| Dec 15, 2025 | $5.70 | $5.70 | $5.70 | $5.70 | 0.00% | 0 |
| Dec 8, 2025 | $5.58 | $5.70 | $5.58 | $5.70 | +2.15% | 41,324 |
| Dec 1, 2025 | $5.19 | $5.58 | $5.19 | $5.58 | +7.51% | 270 |
| Nov 24, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | 0.00% | 0 |
| Nov 17, 2025 | $5.19 | $5.19 | $5.19 | $5.19 | +2.17% | 170 |
| Nov 10, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | 0.00% | 0 |
| Nov 3, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | +0.34% | 24,000 |
| Oct 27, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Oct 20, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Oct 13, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Oct 6, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Sep 29, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Sep 22, 2025 | $5.06 | $5.06 | $5.06 | $5.06 | 0.00% | 0 |
| Sep 15, 2025 | $4.70 | $5.06 | $4.70 | $5.06 | +7.72% | 1,400 |
| Sep 8, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Sep 2, 2025 | $4.68 | $4.70 | $4.68 | $4.70 | +0.53% | 2,700 |
| Aug 25, 2025 | $4.94 | $4.94 | $4.68 | $4.68 | -5.36% | 122 |
| Aug 18, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | 0.00% | 0 |
| Aug 11, 2025 | $4.61 | $4.94 | $4.61 | $4.94 | +1.44% | 2,802 |
| Aug 4, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 0 |
| Jul 28, 2025 | $4.87 | $4.87 | $4.87 | $4.87 | 0.00% | 0 |
| Jul 21, 2025 | $4.75 | $4.87 | $4.75 | $4.87 | +2.53% | 108 |
| Jul 14, 2025 | $4.49 | $4.75 | $4.29 | $4.75 | +13.91% | 13,880 |
| Jul 7, 2025 | $4.67 | $4.67 | $4.17 | $4.17 | -10.71% | 219 |
| Jun 30, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | 0 |
| Jun 23, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | 0.00% | 0 |
| Jun 16, 2025 | $4.26 | $4.67 | $4.26 | $4.67 | +9.62% | 74,482 |
| Jun 9, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| Jun 2, 2025 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| May 27, 2025 | $4.73 | $4.73 | $4.23 | $4.26 | -9.94% | 18,759 |
| May 19, 2025 | $4.05 | $4.73 | $4.05 | $4.73 | +16.79% | 73,887 |
| May 12, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | 0.00% | 0 |
| May 5, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | 0.00% | 0 |
| Apr 28, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | -7.95% | 200 |
| Apr 21, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | 0.00% | 0 |
| Apr 14, 2025 | $4.69 | $4.69 | $4.40 | $4.40 | -6.18% | 1,300 |
| Apr 7, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Mar 31, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Mar 24, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | 0.00% | 0 |
| Mar 17, 2025 | $4.13 | $4.69 | $4.02 | $4.69 | +13.56% | 882 |
| Mar 10, 2025 | $4.59 | $4.59 | $3.92 | $4.13 | -10.02% | 34,020 |
| Mar 3, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Feb 24, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Feb 18, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Feb 10, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Feb 3, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Jan 27, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Jan 21, 2025 | $4.59 | $4.59 | $4.59 | $4.59 | 0.00% | 0 |
| Jan 13, 2025 | $4.30 | $4.59 | $4.30 | $4.59 | +6.74% | 2,000 |
| Jan 6, 2025 | $4.95 | $4.95 | $4.30 | $4.30 | -13.13% | 7,300 |
| Dec 30, 2024 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Dec 23, 2024 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Dec 16, 2024 | $4.93 | $5.05 | $4.90 | $4.95 | +0.49% | 15,868 |
| Dec 9, 2024 | $4.93 | $4.93 | $4.93 | $4.93 | 0.00% | 0 |
| Dec 2, 2024 | $5.20 | $5.20 | $4.71 | $4.93 | -5.27% | 4,803 |
| Nov 25, 2024 | $4.77 | $5.20 | $4.77 | $5.20 | +10.87% | 2,275 |
| Nov 18, 2024 | $5.03 | $5.03 | $4.69 | $4.69 | -12.07% | 4,829 |
| Nov 11, 2024 | $5.33 | $5.33 | $5.33 | $5.33 | 0.00% | 0 |
| Nov 4, 2024 | $4.92 | $5.33 | $4.92 | $5.33 | +8.52% | 300 |
| Oct 28, 2024 | $4.92 | $4.92 | $4.92 | $4.92 | 0.00% | 0 |
| Oct 21, 2024 | $4.45 | $4.92 | $4.45 | $4.92 | +10.52% | 18,639 |
| Oct 14, 2024 | $4.12 | $4.55 | $4.12 | $4.45 | +7.94% | 152,400 |
| Oct 7, 2024 | $4.35 | $4.75 | $4.12 | $4.12 | -5.29% | 23,300 |
| Sep 30, 2024 | $4.35 | $4.35 | $4.35 | $4.35 | 0.00% | 8,700 |
| Sep 23, 2024 | $4.33 | $4.35 | $4.33 | $4.35 | -10.12% | 25,300 |
| Sep 16, 2024 | $4.90 | $4.90 | $4.84 | $4.84 | -22.14% | 3,500 |
| Sep 9, 2024 | $6.22 | $6.22 | $6.22 | $6.22 | +5.71% | 1,100 |
| Sep 3, 2024 | $5.88 | $5.88 | $5.88 | $5.88 | 0.00% | 3,100 |
| Aug 26, 2024 | $5.81 | $5.88 | $5.81 | $5.88 | +1.20% | 700 |
| Aug 19, 2024 | $5.81 | $5.81 | $5.81 | $5.81 | -1.84% | 200 |
| Aug 12, 2024 | $5.92 | $5.92 | $5.92 | $5.92 | 0.00% | 0 |
| Aug 5, 2024 | $5.83 | $5.92 | $5.83 | $5.92 | +1.60% | 1,200 |
| Jul 29, 2024 | $5.83 | $5.83 | $5.83 | $5.83 | 0.00% | 0 |
| Jul 22, 2024 | $5.83 | $5.83 | $5.83 | $5.83 | 0.00% | 0 |
| Jul 15, 2024 | $5.43 | $5.83 | $5.43 | $5.83 | +7.29% | 20,200 |
| Jul 8, 2024 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 4,600 |
| Jul 1, 2024 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jun 24, 2024 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 6,700 |
| Jun 17, 2024 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Jun 10, 2024 | $5.24 | $6.47 | $5.24 | $5.43 | +3.71% | 26,300 |
| Jun 3, 2024 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 0 |
| May 28, 2024 | $5.24 | $5.24 | $5.24 | $5.24 | 0.00% | 8,700 |
| May 20, 2024 | $5.38 | $5.38 | $5.21 | $5.24 | -2.71% | 47,000 |
| May 13, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | 0.00% | 0 |
| May 6, 2024 | $5.38 | $5.38 | $5.38 | $5.38 | 0.00% | 2,700 |
| Apr 29, 2024 | $5.62 | $5.62 | $4.93 | $5.38 | -4.23% | 1,900 |
| Apr 22, 2024 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 34,500 |
| Apr 15, 2024 | $5.75 | $5.75 | $5.62 | $5.62 | -2.26% | 1,400 |
| Apr 8, 2024 | $5.45 | $5.75 | $5.45 | $5.75 | +5.50% | 100 |
| Apr 1, 2024 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 400 |
| Mar 25, 2024 | $5.45 | $5.45 | $5.45 | $5.45 | 0.00% | 7,000 |
| Mar 18, 2024 | $4.70 | $5.45 | $4.70 | $5.45 | +15.96% | 300 |
| Mar 11, 2024 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Mar 4, 2024 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 800 |
| Feb 26, 2024 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Feb 20, 2024 | $4.70 | $4.70 | $4.70 | $4.70 | 0.00% | 0 |
| Feb 12, 2024 | $5.07 | $5.10 | $4.69 | $4.70 | -7.30% | 66,800 |
| Feb 5, 2024 | $4.49 | $5.07 | $4.49 | $5.07 | +12.92% | 200 |
| Jan 29, 2024 | $4.49 | $4.49 | $4.49 | $4.49 | 0.00% | 400 |
| Jan 22, 2024 | $5.07 | $5.07 | $4.49 | $4.49 | -11.44% | 11,900 |
| Jan 16, 2024 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 7,200 |
| Jan 8, 2024 | $5.07 | $5.07 | $5.07 | $5.07 | 0.00% | 16,200 |
| Jan 2, 2024 | $5.23 | $5.23 | $4.88 | $5.07 | -3.06% | 6,400 |
| Dec 26, 2023 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 0 |
| Dec 18, 2023 | $5.42 | $5.58 | $5.23 | $5.23 | -3.58% | 19,000 |
| Dec 11, 2023 | $5.22 | $5.42 | $5.22 | $5.42 | +3.91% | 21,800 |
| Dec 4, 2023 | $5.42 | $5.42 | $5.22 | $5.22 | -3.69% | 6,000 |
| Nov 27, 2023 | $5.46 | $5.46 | $5.42 | $5.42 | -0.71% | 500 |
| Nov 20, 2023 | $5.38 | $5.46 | $5.38 | $5.46 | +1.47% | 9,700 |
| Nov 13, 2023 | $5.38 | $5.38 | $5.38 | $5.38 | +16.20% | 200 |
| Nov 6, 2023 | $4.63 | $4.63 | $4.63 | $4.63 | 0.00% | 8,200 |
| Oct 30, 2023 | $5.12 | $5.12 | $4.63 | $4.63 | -18.27% | 28,400 |
| Oct 23, 2023 | $5.67 | $5.67 | $5.67 | $5.67 | -3.13% | 609,000 |
| Oct 16, 2023 | $7.17 | $7.17 | $5.85 | $5.85 | -19.34% | 16,800 |
| Oct 9, 2023 | $7.20 | $7.42 | $6.97 | $7.25 | -3.20% | 8,200 |
| Oct 2, 2023 | $7.69 | $7.69 | $7.33 | $7.49 | -2.60% | 3,600 |
| Sep 25, 2023 | $7.42 | $7.69 | $7.08 | $7.69 | +3.64% | 47,100 |
| Sep 18, 2023 | $7.42 | $7.42 | $7.42 | $7.42 | 0.00% | 1,100 |
| Sep 11, 2023 | $7.42 | $7.42 | $7.42 | $7.42 | +0.07% | 1,500 |
| Sep 5, 2023 | $8.04 | $8.04 | $7.28 | $7.42 | -7.77% | 121,900 |
| Aug 28, 2023 | $7.31 | $8.04 | $7.31 | $8.04 | +12.29% | 700 |
| Aug 21, 2023 | $7.50 | $7.50 | $7.16 | $7.16 | -4.52% | 7,300 |
| Aug 14, 2023 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Aug 7, 2023 | $7.29 | $7.50 | $7.29 | $7.50 | -10.17% | 8,600 |
| Jul 31, 2023 | $8.35 | $8.35 | $8.35 | $8.35 | 0.00% | 1,500 |
| Jul 24, 2023 | $7.96 | $8.81 | $7.96 | $8.35 | +4.87% | 4,500 |
| Jul 17, 2023 | $7.55 | $7.96 | $7.55 | $7.96 | +5.43% | 500 |
| Jul 10, 2023 | $7.55 | $7.55 | $7.55 | $7.55 | 0.00% | 7,200 |
| Jul 3, 2023 | $7.59 | $7.71 | $7.55 | $7.55 | -0.54% | 9,600 |
| Jun 26, 2023 | $8.06 | $8.06 | $7.59 | $7.59 | -5.84% | 2,400 |
| Jun 20, 2023 | $8.06 | $8.06 | $8.06 | $8.06 | 0.00% | 0 |
| Jun 12, 2023 | $8.18 | $8.18 | $8.06 | $8.06 | -1.44% | 5,900 |
| Jun 5, 2023 | $7.96 | $8.18 | $7.96 | $8.18 | +2.76% | 300 |
| May 30, 2023 | $7.96 | $7.96 | $7.96 | $7.96 | 0.00% | 0 |
| May 22, 2023 | $8.04 | $8.04 | $7.96 | $7.96 | -0.98% | 200 |
| May 15, 2023 | $8.01 | $8.04 | $8.01 | $8.04 | +0.36% | 2,900 |
| May 8, 2023 | $7.90 | $8.01 | $7.90 | $8.01 | +1.39% | 300 |
| May 1, 2023 | $7.54 | $8.05 | $7.54 | $7.90 | +4.75% | 3,100 |
| Apr 24, 2023 | $7.54 | $7.54 | $7.54 | $7.54 | 0.00% | 0 |
| Apr 17, 2023 | $7.32 | $7.54 | $7.32 | $7.54 | +2.26% | 9,000 |
| Apr 10, 2023 | $6.99 | $7.38 | $6.99 | $7.38 | +5.51% | 3,500 |
| Apr 3, 2023 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 0 |
| Mar 27, 2023 | $6.31 | $6.99 | $6.31 | $6.99 | +10.86% | 2,000 |
| Mar 20, 2023 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Mar 13, 2023 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 0 |
| Mar 6, 2023 | $6.19 | $6.31 | $5.98 | $6.31 | +1.81% | 149,700 |
| Feb 27, 2023 | $6.19 | $6.19 | $6.19 | $6.19 | +1.52% | 1,800 |
| Feb 21, 2023 | $6.08 | $6.28 | $6.08 | $6.10 | +0.33% | 14,000 |
| Feb 13, 2023 | $6.08 | $6.08 | $6.08 | $6.08 | 0.00% | 0 |
| Feb 6, 2023 | $6.08 | $6.08 | $6.08 | $6.08 | 0.00% | 900 |
| Jan 30, 2023 | $6.40 | $6.40 | $6.03 | $6.08 | -4.93% | 36,200 |
| Jan 23, 2023 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Jan 17, 2023 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Jan 9, 2023 | $6.06 | $6.40 | $6.06 | $6.40 | +5.58% | 600 |
| Jan 3, 2023 | $6.19 | $6.19 | $6.06 | $6.06 | -2.20% | 16,000 |
| Dec 27, 2022 | $6.52 | $6.52 | $6.19 | $6.19 | -5.03% | 42,300 |
| Dec 19, 2022 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Dec 12, 2022 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 300 |
| Dec 5, 2022 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 0 |
| Nov 28, 2022 | $6.52 | $6.52 | $6.52 | $6.52 | 0.00% | 7,000 |
| Nov 21, 2022 | $6.06 | $6.52 | $6.06 | $6.52 | +7.68% | 29,700 |
| Nov 14, 2022 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Nov 7, 2022 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 4,200 |
| Oct 31, 2022 | $6.06 | $6.06 | $6.06 | $6.06 | 0.00% | 0 |
| Oct 24, 2022 | $5.75 | $6.06 | $5.64 | $6.06 | +5.32% | 5,900 |
| Oct 17, 2022 | $5.70 | $5.75 | $5.70 | $5.75 | -0.86% | 97,500 |
| Oct 10, 2022 | $5.35 | $5.80 | $5.35 | $5.80 | +8.37% | 36,400 |
| Oct 3, 2022 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Sep 26, 2022 | $5.39 | $5.39 | $5.35 | $5.35 | -5.84% | 31,600 |
| Sep 19, 2022 | $6.03 | $6.03 | $5.68 | $5.68 | -5.77% | 3,700 |
| Sep 12, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 6,100 |
| Sep 6, 2022 | $6.03 | $6.03 | $6.03 | $6.03 | -3.49% | 8,100 |
| Aug 29, 2022 | $6.29 | $6.29 | $6.25 | $6.25 | -0.64% | 52,900 |
| Aug 22, 2022 | $6.29 | $6.29 | $6.29 | $6.29 | 0.00% | 0 |
| Aug 15, 2022 | $6.56 | $6.56 | $6.29 | $6.29 | -4.07% | 10,900 |
| Aug 8, 2022 | $6.56 | $6.56 | $6.56 | $6.56 | 0.00% | 100 |
| Aug 1, 2022 | $6.35 | $6.56 | $6.35 | $6.56 | +3.26% | 7,500 |
| Jul 25, 2022 | $5.89 | $6.35 | $5.89 | $6.35 | +7.86% | 22,200 |
| Jul 18, 2022 | $5.89 | $6.14 | $5.89 | $5.89 | 0.00% | 75,800 |
| Jul 11, 2022 | $5.95 | $5.95 | $5.77 | $5.89 | -1.06% | 8,400 |
| Jul 5, 2022 | $6.00 | $6.00 | $5.95 | $5.95 | -0.83% | 2,900 |
| Jun 27, 2022 | $6.00 | $6.00 | $6.00 | $6.00 | 0.00% | 0 |
| Jun 21, 2022 | $5.28 | $6.00 | $5.28 | $6.00 | +13.64% | 7,400 |
| Jun 13, 2022 | $5.48 | $5.60 | $5.28 | $5.28 | -8.60% | 2,100 |
| Jun 6, 2022 | $6.20 | $6.20 | $5.78 | $5.78 | -6.82% | 6,900 |
| May 31, 2022 | $6.20 | $6.20 | $6.20 | $6.20 | 0.00% | 0 |
| May 23, 2022 | $6.09 | $6.20 | $6.09 | $6.20 | +1.89% | 1,100 |
| May 16, 2022 | $6.30 | $6.49 | $6.01 | $6.09 | -4.25% | 17,800 |
| May 9, 2022 | $6.89 | $6.89 | $6.29 | $6.36 | -7.75% | 1,000 |
| May 2, 2022 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Apr 25, 2022 | $6.89 | $6.89 | $6.89 | $6.89 | 0.00% | 0 |
| Apr 18, 2022 | $6.99 | $6.99 | $6.89 | $6.89 | -1.44% | 3,400 |
| Apr 11, 2022 | $6.99 | $6.99 | $6.99 | $6.99 | 0.00% | 2,600 |
| Apr 4, 2022 | $6.60 | $6.99 | $6.60 | $6.99 | +5.91% | 100 |
| Mar 28, 2022 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 0 |
| Mar 21, 2022 | $6.60 | $6.60 | $6.60 | $6.60 | 0.00% | 700 |
| Mar 14, 2022 | $6.05 | $6.60 | $6.05 | $6.60 | +9.13% | 4,300 |
| Mar 7, 2022 | $6.05 | $6.05 | $5.84 | $6.05 | -6.32% | 6,900 |
| Feb 28, 2022 | $6.76 | $6.76 | $6.33 | $6.46 | -4.50% | 28,400 |
| Feb 22, 2022 | $6.63 | $6.76 | $6.63 | $6.76 | +0.90% | 300 |
| Feb 14, 2022 | $6.70 | $6.70 | $6.70 | $6.70 | -3.01% | 100 |
| Feb 7, 2022 | $6.97 | $6.97 | $6.91 | $6.91 | -0.88% | 7,900 |
| Jan 31, 2022 | $6.94 | $7.00 | $6.94 | $6.97 | +1.29% | 426,300 |
| Jan 24, 2022 | $7.03 | $7.07 | $6.71 | $6.88 | -1.01% | 7,900 |
| Jan 18, 2022 | $7.12 | $7.12 | $6.95 | $6.95 | -1.84% | 2,200 |
| Jan 10, 2022 | $7.26 | $7.26 | $7.08 | $7.08 | -8.29% | 900 |
| Jan 3, 2022 | $7.75 | $7.75 | $7.72 | $7.72 | -0.39% | 3,500 |
| Dec 27, 2021 | $7.80 | $7.80 | $7.75 | $7.75 | -0.64% | 8,700 |
| Dec 20, 2021 | $7.69 | $7.80 | $7.69 | $7.80 | +7.00% | 55,100 |
| Dec 13, 2021 | $8.22 | $8.22 | $6.88 | $7.29 | -11.32% | 102,500 |
| Dec 6, 2021 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Nov 29, 2021 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Nov 22, 2021 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Nov 15, 2021 | $8.22 | $8.22 | $8.22 | $8.22 | 0.00% | 0 |
| Nov 8, 2021 | $8.16 | $8.22 | $8.16 | $8.22 | +0.72% | 1,000 |
| Nov 1, 2021 | $7.95 | $8.16 | $7.95 | $8.16 | +2.67% | 1,400 |
| Oct 25, 2021 | $8.01 | $8.01 | $7.95 | $7.95 | -0.75% | 500 |
| Oct 18, 2021 | $8.50 | $8.50 | $8.01 | $8.01 | -5.73% | 11,400 |
| Oct 11, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Oct 4, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Sep 27, 2021 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | 0 |
| Sep 20, 2021 | $8.27 | $8.50 | $8.27 | $8.50 | +2.79% | 12,500 |
| Sep 13, 2021 | $8.16 | $8.27 | $8.16 | $8.27 | +1.30% | 700 |
| Sep 7, 2021 | $7.92 | $8.19 | $7.92 | $8.16 | +3.82% | 8,800 |
| Aug 30, 2021 | $7.86 | $7.86 | $7.86 | $7.86 | 0.00% | 0 |
| Aug 23, 2021 | $7.86 | $7.86 | $7.86 | $7.86 | 0.00% | 0 |
| Aug 16, 2021 | $7.74 | $7.86 | $7.74 | $7.86 | +1.54% | 700 |
| Aug 9, 2021 | $7.74 | $7.74 | $7.74 | $7.74 | 0.00% | 0 |
| Aug 2, 2021 | $7.21 | $7.92 | $7.21 | $7.74 | +7.35% | 12,000 |
| Jul 26, 2021 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Jul 19, 2021 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Jul 12, 2021 | $6.85 | $7.21 | $6.85 | $7.21 | +5.27% | 300 |
| Jul 6, 2021 | $6.83 | $6.85 | $6.83 | $6.85 | +0.29% | 2,700 |
| Jun 28, 2021 | $6.83 | $6.83 | $6.83 | $6.83 | 0.00% | 3,100 |
| Jun 21, 2021 | $6.65 | $6.83 | $6.65 | $6.83 | +2.71% | 1,700 |
| Jun 14, 2021 | $6.65 | $6.65 | $6.65 | $6.65 | 0.00% | 0 |
| Jun 7, 2021 | $6.65 | $6.65 | $6.65 | $6.65 | +2.15% | 13,100 |
| Jun 1, 2021 | $6.72 | $6.72 | $6.51 | $6.51 | -3.08% | 9,000 |
| May 24, 2021 | $6.70 | $6.80 | $6.70 | $6.72 | -0.94% | 7,500 |
| May 17, 2021 | $6.69 | $6.82 | $6.68 | $6.78 | +1.39% | 12,200 |
| May 10, 2021 | $6.73 | $6.73 | $6.69 | $6.69 | -4.59% | 12,100 |
| May 3, 2021 | $7.01 | $7.01 | $7.01 | $7.01 | 0.00% | 0 |
| Apr 26, 2021 | $7.35 | $7.35 | $7.01 | $7.01 | -4.61% | 700 |
| Apr 19, 2021 | $7.35 | $7.35 | $7.35 | $7.35 | +4.99% | 50,600 |
| Apr 12, 2021 | $7.00 | $7.00 | $7.00 | $7.00 | -1.51% | 12,800 |
| Apr 5, 2021 | $6.93 | $7.11 | $6.89 | $7.11 | +2.54% | 35,300 |
| Mar 29, 2021 | $6.80 | $6.93 | $6.60 | $6.93 | +3.22% | 18,100 |
| Mar 22, 2021 | $6.80 | $6.87 | $6.70 | $6.72 | -0.39% | 34,300 |
| Mar 15, 2021 | $6.53 | $6.78 | $6.53 | $6.74 | +3.58% | 31,600 |
| Mar 8, 2021 | $6.45 | $6.63 | $6.45 | $6.51 | -2.79% | 9,400 |
| Mar 1, 2021 | $6.63 | $6.71 | $6.60 | $6.70 | +2.42% | 12,300 |
| Feb 22, 2021 | $6.86 | $6.86 | $6.54 | $6.54 | -6.93% | 8,700 |
| Feb 16, 2021 | $7.27 | $7.27 | $7.02 | $7.02 | -3.44% | 4,300 |
| Feb 8, 2021 | $7.03 | $7.27 | $7.03 | $7.27 | +4.51% | 30,500 |
| Feb 1, 2021 | $6.82 | $7.17 | $6.82 | $6.96 | +2.13% | 32,200 |
| Jan 25, 2021 | $7.21 | $7.21 | $6.81 | $6.82 | -3.33% | 14,000 |
| Jan 19, 2021 | $7.08 | $7.27 | $7.05 | $7.05 | -0.31% | 30,300 |
| Jan 11, 2021 | $7.40 | $7.40 | $7.07 | $7.07 | -4.41% | 155,900 |
| Jan 4, 2021 | $7.21 | $7.40 | $7.13 | $7.40 | +4.79% | 14,500 |
| Dec 28, 2020 | $6.90 | $7.11 | $6.90 | $7.06 | +2.35% | 77,100 |
| Dec 21, 2020 | $6.78 | $6.96 | $6.78 | $6.90 | -1.46% | 3,600 |
| Dec 14, 2020 | $6.60 | $7.00 | $6.60 | $7.00 | +6.97% | 30,100 |
| Dec 7, 2020 | $6.61 | $6.68 | $6.54 | $6.54 | -1.86% | 11,900 |
| Nov 30, 2020 | $6.55 | $6.85 | $6.55 | $6.67 | +1.88% | 10,600 |
| Nov 23, 2020 | $6.83 | $6.83 | $6.54 | $6.55 | -5.14% | 2,000 |
| Nov 16, 2020 | $6.94 | $6.94 | $6.80 | $6.90 | -5.08% | 12,300 |
| Nov 9, 2020 | $7.19 | $7.27 | $7.00 | $7.27 | -3.22% | 9,500 |
| Nov 2, 2020 | $6.83 | $7.52 | $6.83 | $7.51 | +9.92% | 14,900 |
| Oct 26, 2020 | $7.00 | $7.00 | $6.83 | $6.83 | -2.39% | 5,600 |
| Oct 19, 2020 | $6.71 | $7.00 | $6.71 | $7.00 | +4.32% | 31,200 |
| Oct 12, 2020 | $6.75 | $6.75 | $6.71 | $6.71 | -0.59% | 2,700 |
| Oct 5, 2020 | $7.09 | $7.09 | $6.75 | $6.75 | -3.97% | 9,600 |
| Sep 28, 2020 | $7.21 | $7.21 | $6.90 | $7.03 | -2.55% | 290,400 |
| Sep 21, 2020 | $7.21 | $7.21 | $7.21 | $7.21 | 0.00% | 0 |
| Sep 14, 2020 | $6.92 | $7.21 | $6.92 | $7.21 | +4.17% | 118,400 |
| Sep 8, 2020 | $7.05 | $7.05 | $6.92 | $6.92 | -1.79% | 7,600 |
| Aug 31, 2020 | $7.05 | $7.05 | $7.05 | $7.05 | 0.00% | 0 |
| Aug 24, 2020 | $7.01 | $7.05 | $7.01 | $7.05 | +2.17% | 2,900 |
| Aug 17, 2020 | $7.15 | $7.15 | $6.90 | $6.90 | +24.32% | 12,100 |
| Aug 10, 2020 | $7.00 | $7.01 | $5.55 | $5.55 | -20.73% | 9,300 |
| Aug 3, 2020 | $7.23 | $7.23 | $4.60 | $7.00 | -0.51% | 174,700 |
| Jul 27, 2020 | $6.90 | $7.04 | $6.90 | $7.04 | +1.99% | 32,600 |
| Jul 20, 2020 | $6.90 | $6.90 | $6.90 | $6.90 | 0.00% | 0 |
| Jul 13, 2020 | $6.74 | $6.90 | $6.74 | $6.90 | +11.29% | 2,000 |
| Jul 6, 2020 | $6.22 | $6.22 | $6.20 | $6.20 | -0.32% | 7,000 |
| Jun 29, 2020 | $6.22 | $6.22 | $6.22 | $6.22 | 0.00% | 0 |
| Jun 22, 2020 | $6.06 | $6.28 | $6.06 | $6.22 | +2.64% | 13,800 |
| Jun 15, 2020 | $6.06 | $6.06 | $6.06 | $6.06 | +0.66% | 3,400 |
| Jun 8, 2020 | $6.22 | $6.22 | $5.92 | $6.02 | -3.22% | 13,000 |
| Jun 1, 2020 | $6.26 | $6.42 | $6.05 | $6.22 | -0.61% | 34,700 |
| May 26, 2020 | $6.20 | $6.26 | $4.60 | $6.26 | +4.51% | 22,100 |
| May 18, 2020 | $5.63 | $6.15 | $5.63 | $5.99 | +6.36% | 209,200 |
| May 11, 2020 | $5.90 | $5.97 | $5.60 | $5.63 | -4.51% | 31,500 |
| May 4, 2020 | $6.00 | $6.00 | $5.88 | $5.90 | -3.04% | 11,700 |
| Apr 27, 2020 | $6.00 | $6.08 | $6.00 | $6.08 | +8.42% | 15,900 |
| Apr 20, 2020 | $5.55 | $5.61 | $5.35 | $5.61 | +14.59% | 100,300 |
| Apr 13, 2020 | $4.61 | $5.08 | $4.61 | $4.90 | +6.18% | 10,500 |
| Apr 6, 2020 | $4.72 | $4.72 | $4.61 | $4.61 | +0.77% | 17,600 |
| Mar 30, 2020 | $4.81 | $4.81 | $4.58 | $4.58 | +1.80% | 32,100 |
| Mar 23, 2020 | $4.14 | $4.49 | $3.60 | $4.49 | +13.28% | 5,500 |
| Mar 16, 2020 | $5.40 | $5.40 | $3.97 | $3.97 | -26.54% | 40,500 |
| Mar 9, 2020 | $6.76 | $6.76 | $5.40 | $5.40 | -20.07% | 900 |
| Mar 2, 2020 | $6.41 | $6.82 | $6.41 | $6.76 | +10.21% | 19,300 |
| Feb 24, 2020 | $6.55 | $6.55 | $6.13 | $6.13 | -6.36% | 8,600 |
| Feb 18, 2020 | $6.47 | $6.55 | $6.47 | $6.55 | +1.19% | 8,300 |
| Feb 10, 2020 | $6.37 | $6.47 | $6.30 | $6.47 | -0.48% | 8,800 |
| Feb 3, 2020 | $6.17 | $6.50 | $6.17 | $6.50 | +5.35% | 2,800 |
| Jan 27, 2020 | $5.87 | $6.24 | $5.87 | $6.17 | +5.11% | 265,400 |
| Jan 21, 2020 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Jan 13, 2020 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Jan 6, 2020 | $5.89 | $5.90 | $5.75 | $5.87 | -0.34% | 13,100 |
| Dec 30, 2019 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Dec 23, 2019 | $5.89 | $5.89 | $5.89 | $5.89 | 0.00% | 0 |
| Dec 16, 2019 | $5.81 | $5.89 | $5.81 | $5.89 | +1.46% | 2,600 |
| Dec 9, 2019 | $5.81 | $5.81 | $5.81 | $5.81 | 0.00% | 0 |
| Dec 2, 2019 | $5.62 | $5.81 | $5.62 | $5.81 | +3.22% | 1,400 |
| Nov 25, 2019 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 0 |
| Nov 18, 2019 | $5.62 | $5.62 | $5.62 | $5.62 | +0.12% | 10,100 |
| Nov 11, 2019 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 0 |
| Nov 4, 2019 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 0 |
| Oct 28, 2019 | $5.62 | $5.62 | $5.62 | $5.62 | 0.00% | 0 |
| Oct 21, 2019 | $5.77 | $5.81 | $5.62 | $5.62 | -2.70% | 13,100 |
| Oct 14, 2019 | $5.60 | $5.77 | $5.60 | $5.77 | +3.16% | 9,400 |
| Oct 7, 2019 | $5.65 | $5.65 | $5.60 | $5.60 | -0.94% | 10,900 |
| Sep 30, 2019 | $5.65 | $5.71 | $5.65 | $5.65 | +0.07% | 10,700 |
| Sep 23, 2019 | $5.44 | $5.65 | $5.44 | $5.65 | +3.73% | 2,700 |
| Sep 16, 2019 | $5.44 | $5.44 | $5.44 | $5.44 | 0.00% | 0 |
| Sep 9, 2019 | $5.54 | $5.54 | $5.44 | $5.44 | -5.68% | 1,280,900 |
| Sep 3, 2019 | $5.46 | $5.77 | $5.46 | $5.77 | +5.64% | 138,500 |
| Aug 26, 2019 | $5.43 | $5.54 | $5.43 | $5.46 | +0.61% | 229,900 |
| Aug 19, 2019 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Aug 12, 2019 | $5.43 | $5.43 | $5.43 | $5.43 | 0.00% | 0 |
| Aug 5, 2019 | $5.25 | $5.43 | $5.25 | $5.43 | +1.84% | 318,300 |
| Jul 29, 2019 | $5.27 | $5.33 | $5.27 | $5.33 | +1.18% | 128,000 |
| Jul 22, 2019 | $5.23 | $5.27 | $5.23 | $5.27 | +0.80% | 2,500 |
| Jul 15, 2019 | $5.23 | $5.23 | $5.23 | $5.23 | +0.42% | 23,300 |
| Jul 8, 2019 | $4.95 | $5.21 | $4.95 | $5.21 | +5.15% | 320,000 |
| Jul 1, 2019 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Jun 24, 2019 | $4.91 | $4.95 | $4.91 | $4.95 | +0.81% | 2,700 |
| Jun 17, 2019 | $4.91 | $4.91 | $4.91 | $4.91 | +3.37% | 5,000 |
| Jun 10, 2019 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| Jun 3, 2019 | $4.75 | $4.75 | $4.75 | $4.75 | 0.00% | 0 |
| May 28, 2019 | $4.61 | $4.75 | $4.61 | $4.75 | +2.99% | 300 |
| May 20, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| May 13, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| May 6, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Apr 29, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Apr 22, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Apr 15, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Apr 8, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Apr 1, 2019 | $4.61 | $4.61 | $4.61 | $4.61 | 0.00% | 0 |
| Mar 25, 2019 | $4.45 | $4.61 | $4.45 | $4.61 | +3.64% | 20,100 |
| Mar 18, 2019 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Mar 11, 2019 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Mar 4, 2019 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Feb 25, 2019 | $4.45 | $4.45 | $4.45 | $4.45 | 0.00% | 0 |
| Feb 19, 2019 | $4.50 | $4.50 | $4.45 | $4.45 | -1.11% | 800 |
| Feb 11, 2019 | $4.57 | $4.57 | $4.50 | $4.50 | 0.00% | 69,800 |
| Feb 4, 2019 | $4.50 | $4.50 | $4.50 | $4.50 | +5.39% | 200 |
| Jan 28, 2019 | $4.27 | $4.27 | $4.27 | $4.27 | 0.00% | 0 |
| Jan 22, 2019 | $4.27 | $4.27 | $4.27 | $4.27 | 0.00% | 0 |
| Jan 14, 2019 | $4.27 | $4.27 | $4.27 | $4.27 | 0.00% | 0 |
| Jan 7, 2019 | $4.27 | $4.27 | $4.27 | $4.27 | +4.86% | 3,600 |
| Dec 31, 2018 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 0 |
| Dec 24, 2018 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 0 |
| Dec 17, 2018 | $4.07 | $4.07 | $4.07 | $4.07 | 0.00% | 0 |
| Dec 10, 2018 | $4.15 | $4.15 | $4.07 | $4.07 | -1.88% | 23,700 |
| Dec 3, 2018 | $4.15 | $4.15 | $4.15 | $4.15 | 0.00% | 0 |
| Nov 26, 2018 | $4.03 | $4.15 | $4.03 | $4.15 | +2.98% | 1,000 |
| Nov 19, 2018 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Nov 12, 2018 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Nov 5, 2018 | $4.03 | $4.03 | $4.03 | $4.03 | 0.00% | 0 |
| Oct 29, 2018 | $4.05 | $4.05 | $3.81 | $4.03 | -0.49% | 41,000 |
| Oct 22, 2018 | $4.05 | $4.05 | $4.05 | $4.05 | 0.00% | 0 |
| Oct 15, 2018 | $4.05 | $4.05 | $4.05 | $4.05 | 0.00% | 0 |
| Oct 8, 2018 | $4.05 | $4.05 | $4.05 | $4.05 | 0.00% | 0 |
| Oct 1, 2018 | $4.05 | $4.05 | $4.05 | $4.05 | -3.57% | 53,300 |
| Sep 24, 2018 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Sep 17, 2018 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Sep 10, 2018 | $4.31 | $4.31 | $4.20 | $4.20 | -2.55% | 500 |
| Sep 4, 2018 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Aug 27, 2018 | $4.31 | $4.31 | $4.31 | $4.31 | 0.00% | 0 |
| Aug 20, 2018 | $4.23 | $4.31 | $4.23 | $4.31 | +1.89% | 300 |
| Aug 13, 2018 | $4.25 | $4.25 | $4.23 | $4.23 | -6.62% | 4,700 |
| Aug 6, 2018 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Jul 30, 2018 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Jul 23, 2018 | $4.53 | $4.53 | $4.53 | $4.53 | 0.00% | 0 |
| Jul 16, 2018 | $4.55 | $4.55 | $4.53 | $4.53 | -0.44% | 200 |
| Jul 9, 2018 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Jul 2, 2018 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Jun 25, 2018 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Jun 18, 2018 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Jun 11, 2018 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| Jun 4, 2018 | $4.55 | $4.55 | $4.55 | $4.55 | 0.00% | 0 |
| May 29, 2018 | $4.50 | $4.55 | $4.50 | $4.55 | +1.11% | 900 |
| May 21, 2018 | $4.21 | $4.50 | $4.21 | $4.50 | +6.89% | 18,000 |
| May 14, 2018 | $4.21 | $4.21 | $4.21 | $4.21 | 0.00% | 0 |
| May 7, 2018 | $4.21 | $4.21 | $4.21 | $4.21 | 0.00% | 0 |
| Apr 30, 2018 | $4.21 | $4.21 | $4.21 | $4.21 | 0.00% | 0 |
| Apr 23, 2018 | $4.00 | $4.21 | $4.00 | $4.21 | +5.25% | 8,100 |
| Apr 16, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Apr 9, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Apr 2, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Mar 26, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Mar 19, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Mar 12, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Mar 5, 2018 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Feb 26, 2018 | $4.26 | $4.26 | $4.00 | $4.00 | -6.10% | 2,700 |
| Feb 20, 2018 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| Feb 12, 2018 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| Feb 5, 2018 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| Jan 29, 2018 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| Jan 22, 2018 | $4.26 | $4.26 | $4.26 | $4.26 | 0.00% | 0 |
| Jan 16, 2018 | $4.19 | $4.26 | $4.19 | $4.26 | +1.67% | 400 |
| Jan 8, 2018 | $4.17 | $4.19 | $4.17 | $4.19 | +0.48% | 500 |
| Jan 2, 2018 | $4.17 | $4.17 | $4.17 | $4.17 | -0.71% | 300 |
| Dec 26, 2017 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 18,000 |
| Dec 18, 2017 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Dec 11, 2017 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 600 |
| Dec 4, 2017 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Nov 27, 2017 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Nov 20, 2017 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Nov 13, 2017 | $4.20 | $4.20 | $4.20 | $4.20 | 0.00% | 0 |
| Nov 6, 2017 | $4.30 | $4.30 | $4.20 | $4.20 | -2.33% | 5,000 |
| Oct 30, 2017 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Oct 23, 2017 | $4.02 | $4.30 | $4.02 | $4.30 | +6.97% | 5,000 |
| Oct 16, 2017 | $4.02 | $4.02 | $4.02 | $4.02 | 0.00% | 0 |
| Oct 9, 2017 | $4.02 | $4.02 | $4.02 | $4.02 | 0.00% | 0 |
| Oct 2, 2017 | $4.02 | $4.02 | $4.02 | $4.02 | -0.50% | 200 |
| Sep 25, 2017 | $4.04 | $4.04 | $4.04 | $4.04 | +6.60% | 400 |
| Sep 18, 2017 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Sep 11, 2017 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Sep 5, 2017 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Aug 28, 2017 | $3.79 | $3.79 | $3.79 | $3.79 | 0.00% | 0 |
| Aug 21, 2017 | $3.82 | $3.82 | $3.79 | $3.79 | -0.79% | 10,000 |
| Aug 14, 2017 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| Aug 7, 2017 | $3.82 | $3.82 | $3.82 | $3.82 | 0.00% | 0 |
| Jul 31, 2017 | $3.49 | $3.82 | $3.49 | $3.82 | +9.46% | 300 |
| Jul 24, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Jul 17, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Jul 10, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Jul 3, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 200 |
| Jun 26, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Jun 19, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Jun 12, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | 0.00% | 0 |
| Jun 5, 2017 | $3.49 | $3.49 | $3.49 | $3.49 | +5.12% | 500 |
| May 30, 2017 | $3.32 | $3.32 | $3.32 | $3.32 | 0.00% | 0 |
| May 22, 2017 | $3.32 | $3.32 | $3.32 | $3.32 | 0.00% | 0 |
| May 15, 2017 | $3.13 | $3.32 | $3.13 | $3.32 | +6.07% | 10,200 |
| May 8, 2017 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| May 1, 2017 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Apr 24, 2017 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Apr 17, 2017 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Apr 10, 2017 | $2.95 | $3.13 | $2.95 | $3.13 | +6.10% | 700 |
| Apr 3, 2017 | $2.95 | $2.95 | $2.95 | $2.95 | 0.00% | 0 |
| Mar 27, 2017 | $2.95 | $2.95 | $2.95 | $2.95 | 0.00% | 0 |
| Mar 20, 2017 | $2.95 | $2.95 | $2.95 | $2.95 | 0.00% | 0 |
| Mar 13, 2017 | $3.02 | $3.02 | $2.95 | $2.95 | -2.32% | 31,400 |
| Mar 6, 2017 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Feb 27, 2017 | $3.02 | $3.02 | $3.02 | $3.02 | 0.00% | 0 |
| Feb 21, 2017 | $2.90 | $3.02 | $2.90 | $3.02 | +4.14% | 10,000 |
| Feb 13, 2017 | $2.90 | $2.90 | $2.90 | $2.90 | 0.00% | 0 |
| Feb 6, 2017 | $2.72 | $2.90 | $2.72 | $2.90 | +6.62% | 400 |
| Jan 30, 2017 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Jan 23, 2017 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Jan 17, 2017 | $2.72 | $2.72 | $2.72 | $2.72 | 0.00% | 0 |
| Jan 9, 2017 | $2.72 | $2.72 | $2.72 | $2.72 | -1.81% | 200 |
| Jan 3, 2017 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Dec 27, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Dec 19, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Dec 12, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Dec 5, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Nov 28, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Nov 21, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Nov 14, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | 0.00% | 0 |
| Nov 7, 2016 | $2.77 | $2.77 | $2.77 | $2.77 | – | 0 |
Seasonality
RKLIF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | 0.9% | 1.3% | 5.5% | 0.9% | 1.0% | 5.2% | 1.2% | -5.8% | -2.1% | 4.4% | 0.6% |
| Months up | 4 of 10 | 4 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 2.0% | 0.0% | 3.3% | 3.1% | 0.0% | -6.9% | 0.0% | 0.8% | -39.1% | 7.5% | ||
| 2025 | -7.3% | 0.0% | 2.2% | -12.2% | 5.2% | 9.6% | 4.3% | -3.2% | 8.3% | 0.0% | 2.5% | 14.5% |
| 2024 | -14.1% | 4.7% | 16.0% | 4.6% | -6.8% | 3.7% | 7.3% | 1.6% | -26.0% | 13.0% | 5.8% | -4.8% |
| 2023 | -2.7% | 2.7% | 12.9% | 8.9% | 5.5% | -4.6% | 10.0% | -3.3% | -4.4% | -39.8% | 17.9% | -4.2% |
| 2022 | -9.8% | -3.3% | -2.4% | 5.2% | -10.0% | -3.2% | 5.8% | -1.1% | -14.4% | 13.2% | 7.7% | -5.0% |
| 2021 | -3.5% | -4.1% | 1.1% | 7.2% | -4.2% | 1.7% | 5.6% | 9.4% | 8.1% | -6.4% | 3.4% | -5.7% |
| 2020 | 4.8% | -0.6% | -21.5% | 26.3% | 2.9% | -0.6% | 13.1% | 0.2% | 2.3% | -5.3% | -4.2% | 7.9% |
| 2019 | 4.9% | 4.2% | 3.6% | 0.9% | 3.0% | 4.2% | 6.4% | 4.0% | 3.4% | -0.5% | 0.1% | 4.7% |
| 2018 | 1.4% | -6.1% | 0.0% | 5.2% | 6.9% | 1.1% | -0.4% | -4.9% | -2.6% | -9.3% | 8.9% | -1.9% |
| 2017 | -1.8% | 11.0% | -2.3% | 6.1% | 6.1% | 5.1% | 0.0% | 8.6% | 6.6% | 6.4% | -2.3% | 0.0% |