(RWK)
111.03
-0.25 (-0.22%)
At close: Mar 07, 2025, 3:59 PM
111.03
0.00%
Pre-market: Mar 07, 2025, 10:16 AM EST
RWK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 111.10 | 112.41 | 109.76 | 112.04 | 0.76 | 0.68% | 115,312 |
| Mar 6, 2025 | 110.89 | 112.16 | 110.53 | 111.28 | -0.97 | -0.86% | 32,600 |
| Mar 5, 2025 | 110.91 | 112.46 | 110.21 | 112.25 | 1.31 | 1.18% | 20,919 |
| Mar 4, 2025 | 111.64 | 112.27 | 109.43 | 110.94 | -2.16 | -1.91% | 23,600 |
| Mar 3, 2025 | 116.49 | 116.49 | 112.63 | 113.10 | -2.81 | -2.42% | 24,700 |
| Feb 28, 2025 | 114.93 | 115.91 | 114.72 | 115.91 | 0.85 | 0.74% | 18,300 |
| Feb 27, 2025 | 116.53 | 116.72 | 115.00 | 115.06 | -0.91 | -0.78% | 58,800 |
| Feb 26, 2025 | 116.71 | 117.55 | 115.82 | 115.97 | -0.33 | -0.28% | 19,025 |
| Feb 25, 2025 | 116.46 | 117.01 | 115.43 | 116.30 | 0.18 | 0.16% | 26,830 |
| Feb 24, 2025 | 116.76 | 116.95 | 115.89 | 116.12 | -0.29 | -0.25% | 20,031 |
| Feb 21, 2025 | 120.00 | 120.00 | 115.92 | 116.41 | -2.97 | -2.49% | 38,600 |
| Feb 20, 2025 | 120.07 | 120.07 | 118.49 | 119.38 | -0.92 | -0.76% | 26,017 |
| Feb 19, 2025 | 120.08 | 120.65 | 119.68 | 120.30 | -0.83 | -0.69% | 25,800 |
| Feb 18, 2025 | 120.26 | 121.13 | 120.06 | 121.13 | 1.29 | 1.08% | 24,300 |
| Feb 14, 2025 | 120.18 | 120.76 | 119.78 | 119.84 | 0.13 | 0.11% | 28,901 |
| Feb 13, 2025 | 119.14 | 119.74 | 118.44 | 119.71 | 1.16 | 0.98% | 42,646 |
| Feb 12, 2025 | 118.54 | 119.27 | 118.38 | 118.55 | -1.32 | -1.10% | 25,800 |
| Feb 11, 2025 | 119.84 | 120.16 | 119.18 | 119.87 | -0.34 | -0.28% | 19,730 |
| Feb 10, 2025 | 120.60 | 120.60 | 119.70 | 120.21 | 0.32 | 0.27% | 18,224 |
| Feb 7, 2025 | 121.48 | 121.48 | 119.65 | 119.89 | -1.48 | -1.22% | 52,448 |
| Feb 6, 2025 | 121.87 | 122.03 | 120.48 | 121.37 | -0.18 | -0.15% | 13,100 |
| Feb 5, 2025 | 120.85 | 121.71 | 120.32 | 121.55 | 0.93 | 0.77% | 14,719 |
| Feb 4, 2025 | 119.41 | 120.71 | 119.27 | 120.62 | 1.05 | 0.88% | 17,042 |
| Feb 3, 2025 | 118.84 | 120.32 | 118.05 | 119.57 | -2.02 | -1.66% | 17,011 |
| Jan 31, 2025 | 122.91 | 123.17 | 121.24 | 121.59 | -1.43 | -1.16% | 13,400 |
| Jan 30, 2025 | 122.61 | 123.56 | 122.17 | 123.02 | 1.19 | 0.98% | 18,846 |
| Jan 29, 2025 | 121.92 | 122.34 | 121.39 | 121.83 | -0.05 | -0.04% | 14,540 |
| Jan 28, 2025 | 121.49 | 122.22 | 121.17 | 121.88 | 0.37 | 0.30% | 14,020 |
| Jan 27, 2025 | 121.37 | 122.57 | 121.20 | 121.51 | -0.77 | -0.63% | 16,172 |
| Jan 24, 2025 | 122.40 | 122.79 | 121.96 | 122.28 | -0.16 | -0.13% | 14,716 |
| Jan 23, 2025 | 122.34 | 122.75 | 121.56 | 122.44 | -0.18 | -0.15% | 22,334 |
| Jan 22, 2025 | 123.30 | 123.30 | 122.27 | 122.62 | -0.67 | -0.54% | 19,000 |
| Jan 21, 2025 | 122.20 | 123.29 | 122.04 | 123.29 | 1.96 | 1.62% | 28,307 |
| Jan 17, 2025 | 121.78 | 121.78 | 120.96 | 121.33 | 0.60 | 0.50% | 17,514 |
| Jan 16, 2025 | 120.25 | 120.89 | 119.61 | 120.73 | 0.81 | 0.68% | 20,000 |
| Jan 15, 2025 | 120.88 | 120.88 | 119.88 | 119.92 | 1.26 | 1.06% | 28,536 |
| Jan 14, 2025 | 117.87 | 118.66 | 117.22 | 118.66 | 1.50 | 1.28% | 88,500 |
| Jan 13, 2025 | 115.50 | 117.16 | 115.48 | 117.16 | 0.87 | 0.75% | 101,400 |
| Jan 10, 2025 | 116.03 | 116.39 | 115.49 | 116.29 | -0.56 | -0.48% | 18,720 |
| Jan 8, 2025 | 116.50 | 116.88 | 115.48 | 116.85 | -0.04 | -0.03% | 20,700 |
| Jan 7, 2025 | 117.62 | 117.76 | 116.38 | 116.89 | -0.37 | -0.32% | 19,714 |
| Jan 6, 2025 | 117.88 | 118.67 | 117.06 | 117.26 | 0.36 | 0.31% | 26,400 |
| Jan 3, 2025 | 116.14 | 117.05 | 115.77 | 116.90 | 1.26 | 1.09% | 12,200 |
| Jan 2, 2025 | 117.03 | 117.40 | 115.37 | 115.64 | -0.59 | -0.51% | 15,118 |
| Dec 31, 2024 | 116.27 | 116.71 | 115.71 | 116.23 | 0.34 | 0.29% | 17,216 |
| Dec 30, 2024 | 115.69 | 116.32 | 114.70 | 115.89 | -0.64 | -0.55% | 14,200 |
| Dec 27, 2024 | 116.96 | 117.62 | 115.98 | 116.53 | -1.11 | -0.94% | 12,700 |
| Dec 26, 2024 | 116.70 | 117.64 | 116.70 | 117.64 | 0.54 | 0.46% | 12,800 |
| Dec 24, 2024 | 116.37 | 117.10 | 115.95 | 117.10 | 1.19 | 1.03% | 6,615 |
| Dec 23, 2024 | 115.59 | 116.29 | 115.29 | 115.91 | -0.42 | -0.36% | 11,700 |