RKT Stock Prices

Data as of Oct 28, 2026

Last

11.57

Change

-0.27

Open

11.81

Previous

11.84

High

11.86

Low

11.36

Bid

-

Ask

-

Volume

23,658,277

Trades

-

Dividend

0.32

Yield

1.32%

Ex-Div

May 5, 2015

Impl Vol

0.632

Hist Vol

0.551

Opt Volume

40,713

Open Int

1,163,039

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	11.81	11.86	11.36	11.57	-0.27	23,658,277	40,713	0.632	0.551
Oct 27, 2026	11.56	11.93	11.41	11.84	+0.35	29,008,025	91,354	0.711	0.552
Oct 26, 2026	11.57	11.68	11.36	11.49	-0.24	28,162,972	36,448	0.816	0.551
Oct 23, 2026	11.59	11.76	11.38	11.73	-0.01	36,148,724	41,379	0.812	0.551
Oct 22, 2026	11.18	11.99	11.18	11.74	+0.63	50,265,004	97,764	0.717	0.551
Oct 21, 2026	11.45	11.52	11.09	11.11	-0.14	37,408,584	97,815	0.679	0.549
Oct 20, 2026	10.79	11.48	10.71	11.25	+0.54	41,764,250	72,059	0.675	0.549
Oct 19, 2026	10.81	10.86	10.60	10.71	-0.07	25,858,868	27,803	0.669	0.547
Oct 16, 2026	11.10	11.19	10.67	10.78	-0.29	35,118,833	75,070	0.586	0.547
Oct 15, 2026	10.97	11.26	10.88	11.07	+0.54	47,279,122	83,567	0.643	0.547
Oct 14, 2026	10.54	10.67	10.18	10.53	-0.30	46,880,194	90,845	0.685	0.544
Oct 13, 2026	10.95	11.24	10.82	10.83	-0.04	41,050,589	121,063	0.627	0.544
Oct 12, 2026	11.33	11.39	10.78	10.87	-0.61	39,441,895	88,515	0.681	0.544
Oct 9, 2026	11.71	11.72	11.30	11.48	-0.28	27,909,675	58,449	0.621	0.541
Oct 8, 2026	11.25	11.82	11.17	11.76	+0.32	42,910,608	106,432	0.661	0.541
Oct 7, 2026	11.09	11.47	10.99	11.44	-0.15	39,876,709	43,411	0.627	0.540
Oct 6, 2026	11.73	11.90	11.52	11.59	-0.09	34,314,894	38,927	0.645	0.541
Oct 5, 2026	11.49	11.77	11.46	11.68	-0.02	26,990,367	36,107	0.590	0.544
Oct 2, 2026	12.66	12.66	11.67	11.70	+0.00	39,066,128	99,036	0.592	0.545
Oct 1, 2026	11.42	12.04	11.25	11.97	+0.46	51,469,888	65,464	0.636	0.549
Sep 30, 2026	11.80	11.92	11.50	11.51	-0.18	39,409,973	56,332	0.590	0.547
Sep 29, 2026	11.94	12.07	11.62	11.69	+0.05	33,751,354	85,124	0.629	0.549
Sep 28, 2026	11.85	11.87	11.38	11.64	-0.53	45,281,138	88,866	0.658	0.550
Sep 25, 2026	11.98	12.29	11.89	12.17	+0.24	31,168,634	69,441	0.555	0.548
Sep 24, 2026	12.07	12.15	11.48	11.93	-0.22	44,655,256	73,837	0.571	0.549
Sep 23, 2026	12.53	12.57	12.11	12.15	-0.59	41,357,758	39,976	0.566	0.548
Sep 22, 2026	12.75	12.84	12.55	12.74	+0.38	49,323,630	29,997	0.571	0.546
Sep 21, 2026	12.57	12.59	12.13	12.36	+0.07	38,994,862	63,370	0.590	0.546
Sep 18, 2026	12.49	12.68	12.26	12.29	-0.28	47,627,925	83,602	0.524	0.547
Sep 17, 2026	13.36	13.45	12.38	12.57	-0.38	58,984,890	147,685	0.557	0.547
Sep 16, 2026	13.24	13.35	12.70	12.95	-0.24	61,771,811	89,559	0.606	0.546
Sep 15, 2026	13.25	13.36	12.92	13.19	-0.25	25,877,729	50,408	0.584	0.546
Sep 14, 2026	13.00	13.83	12.98	13.44	+0.28	27,732,807	83,117	0.601	0.546
Sep 11, 2026	13.51	13.73	13.14	13.17	-0.03	14,197,767	49,527	0.542	0.546
Sep 10, 2026	13.00	13.29	12.96	13.19	-0.24	21,502,812	57,413	0.573	0.546
Sep 9, 2026	13.65	13.79	13.39	13.43	-0.38	22,433,767	32,476	0.588	0.546
Sep 8, 2026	13.95	14.09	13.80	13.81	+0.00	24,529,086	59,357	0.548	0.545
Sep 4, 2026	13.86	14.14	13.65	14.06	-0.16	24,633,688	111,666	0.544	0.547
Sep 3, 2026	13.95	14.35	13.82	14.22	+0.66	28,010,325	99,307	0.540	0.551
Sep 2, 2026	13.04	13.77	13.01	13.56	+0.53	25,757,960	134,003	0.533	0.551
Sep 1, 2026	13.10	13.51	12.95	13.03	-0.38	21,408,466	35,078	0.507	0.549
Aug 31, 2026	13.50	13.54	13.25	13.41	-0.36	24,555,321	40,816	0.504	0.550
Aug 28, 2026	14.23	14.55	13.75	13.77	-0.47	23,670,189	117,795	0.510	0.549
Aug 27, 2026	13.84	14.32	13.78	14.24	+0.34	23,556,769	65,091	0.552	0.548
Aug 26, 2026	14.09	14.29	13.80	13.90	-0.40	14,348,455	30,360	0.548	0.550
Aug 25, 2026	14.38	14.40	13.87	14.30	+0.21	28,871,105	56,086	0.564	0.549
Aug 24, 2026	13.92	14.11	13.80	14.09	+0.16	16,742,417	60,174	0.587	0.549
Aug 21, 2026	14.24	14.25	13.72	13.93	-0.13	21,902,666	41,953	0.524	0.556
Aug 20, 2026	14.29	14.48	13.90	14.06	-0.57	22,262,156	85,187	0.556	0.556
Aug 19, 2026	14.85	15.09	14.53	14.63	+0.64	19,654,472	59,562	0.536	0.556
Aug 18, 2026	14.20	14.32	13.98	13.99	-0.51	17,685,020	25,941	0.523	0.555
Aug 17, 2026	14.53	14.80	14.30	14.50	-0.26	17,623,439	77,087	0.536	0.556
Aug 14, 2026	15.03	15.09	14.66	14.76	-0.28	19,099,101	97,972	0.512	0.555
Aug 13, 2026	14.30	15.18	14.26	15.04	+0.99	34,376,958	106,680	0.567	0.557
Aug 12, 2026	14.65	14.65	13.75	14.05	-0.27	33,493,448	48,969	0.534	0.558
Aug 11, 2026	13.77	14.39	13.64	14.32	+0.56	32,670,490	59,865	0.574	0.561
Aug 10, 2026	13.41	14.00	13.29	13.76	+0.04	27,751,348	46,572	0.583	0.560
Aug 7, 2026	14.23	14.28	13.13	13.72	+0.50	41,810,002	83,719	0.522	0.562
Aug 6, 2026	13.50	13.52	13.02	13.22	-0.64	36,964,766	73,710	0.765	0.561
Aug 5, 2026	14.00	14.28	13.74	13.86	-0.25	17,753,085	54,665	0.675	0.559
Aug 4, 2026	13.90	14.39	13.90	14.11	+0.43	26,768,012	117,068	0.728	0.563
Aug 3, 2026	13.27	13.78	13.25	13.68	+0.78	18,843,482	43,427	0.926	0.562
Jul 31, 2026	13.16	13.31	12.77	12.90	-0.36	21,247,822	49,516	0.705	0.571
Jul 30, 2026	13.90	13.90	12.63	13.26	-0.44	34,962,265	31,936	0.763	0.570
Jul 29, 2026	13.59	14.57	13.48	13.70	-0.28	49,351,870	106,594	0.732	0.570
Jul 28, 2026	13.46	14.00	13.20	13.98	+0.49	25,779,408	25,850	0.791	0.570

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 5, 2015	May 26, 2015	0.32	1.28	1.32%
Feb 6, 2015	Feb 23, 2015	0.32	1.28	1.30%
Nov 5, 2014	Nov 17, 2014	0.19	0.75	1.30%
Aug 8, 2014	Aug 27, 2014	2.00	8.00	1.43%
Aug 4, 2014	Aug 19, 2014	0.35	1.40	1.43%
May 5, 2014	May 19, 2014	0.35	1.40	1.42%
Feb 7, 2014	Feb 24, 2014	0.35	1.40	1.32%
Nov 1, 2013	Nov 18, 2013	0.35	1.40	1.20%
Aug 1, 2013	Aug 16, 2013	0.30	1.20	1.06%
May 3, 2013	May 20, 2013	0.30	1.20	1.21%
Dec 13, 2012	Dec 24, 2012	0.23	0.90	1.20%
Nov 1, 2012	Nov 19, 2012	0.23	0.90	1.10%

Split History

Split Date	Factor	Announced
Aug 28, 2014	0.500	-