Arcadia Biosciences Inc NASDAQ:RKDA Historical Prices

Below are the 2216 trading days of historical prices for RKDA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2216	NASDAQ	RKDA	Tue, Mar 5, 2024	2.64	2.67	2.54	2.60
2215	NASDAQ	RKDA	Mon, Mar 4, 2024	2.71	2.77	2.65	2.66
2214	NASDAQ	RKDA	Fri, Mar 1, 2024	2.87	2.87	2.73	2.75
2213	NASDAQ	RKDA	Thu, Feb 29, 2024	2.79	2.87	2.77	2.85
2212	NASDAQ	RKDA	Wed, Feb 28, 2024	2.95	2.95	2.80	2.87
2211	NASDAQ	RKDA	Tue, Feb 27, 2024	2.83	2.95	2.80	2.95
2210	NASDAQ	RKDA	Mon, Feb 26, 2024	2.85	3.00	2.75	2.92
2209	NASDAQ	RKDA	Fri, Feb 23, 2024	2.84	2.94	2.77	2.77
2208	NASDAQ	RKDA	Thu, Feb 22, 2024	2.95	3.00	2.82	2.90
2207	NASDAQ	RKDA	Wed, Feb 21, 2024	3.02	3.05	2.86	3.04
2206	NASDAQ	RKDA	Tue, Feb 20, 2024	2.87	3.07	2.86	3.07
2205	NASDAQ	RKDA	Fri, Feb 16, 2024	2.87	3.04	2.80	2.85
2204	NASDAQ	RKDA	Thu, Feb 15, 2024	2.65	3.00	2.62	2.95
2203	NASDAQ	RKDA	Wed, Feb 14, 2024	2.58	2.67	2.57	2.67
2202	NASDAQ	RKDA	Tue, Feb 13, 2024	2.55	2.68	2.45	2.55
2201	NASDAQ	RKDA	Mon, Feb 12, 2024	2.47	2.59	2.46	2.53
2200	NASDAQ	RKDA	Fri, Feb 9, 2024	2.38	2.55	2.38	2.52
2199	NASDAQ	RKDA	Thu, Feb 8, 2024	2.45	2.55	2.36	2.46
2198	NASDAQ	RKDA	Wed, Feb 7, 2024	2.60	2.60	2.45	2.45
2197	NASDAQ	RKDA	Tue, Feb 6, 2024	2.52	2.69	2.45	2.61
2196	NASDAQ	RKDA	Mon, Feb 5, 2024	2.44	2.44	2.37	2.39
2195	NASDAQ	RKDA	Fri, Feb 2, 2024	2.56	2.58	2.49	2.54
2194	NASDAQ	RKDA	Thu, Feb 1, 2024	2.46	2.55	2.42	2.42
2193	NASDAQ	RKDA	Wed, Jan 31, 2024	2.34	2.43	2.34	2.39
2192	NASDAQ	RKDA	Tue, Jan 30, 2024	2.40	2.53	2.36	2.44
2191	NASDAQ	RKDA	Mon, Jan 29, 2024	2.46	2.52	2.40	2.43
2190	NASDAQ	RKDA	Fri, Jan 26, 2024	2.54	2.66	2.54	2.54
2189	NASDAQ	RKDA	Thu, Jan 25, 2024	2.46	2.56	2.46	2.56
2188	NASDAQ	RKDA	Wed, Jan 24, 2024	2.55	2.55	2.40	2.50
2187	NASDAQ	RKDA	Tue, Jan 23, 2024	2.57	2.57	2.45	2.46
2186	NASDAQ	RKDA	Mon, Jan 22, 2024	2.52	2.54	2.40	2.54
2185	NASDAQ	RKDA	Fri, Jan 19, 2024	2.46	2.59	2.40	2.54
2184	NASDAQ	RKDA	Thu, Jan 18, 2024	2.51	2.75	2.33	2.63
2183	NASDAQ	RKDA	Wed, Jan 17, 2024	2.64	2.64	2.50	2.56
2182	NASDAQ	RKDA	Tue, Jan 16, 2024	2.59	2.75	2.51	2.56
2181	NASDAQ	RKDA	Fri, Jan 12, 2024	2.75	2.84	2.63	2.65
2180	NASDAQ	RKDA	Thu, Jan 11, 2024	2.71	2.80	2.55	2.76
2179	NASDAQ	RKDA	Wed, Jan 10, 2024	2.77	2.84	2.70	2.79
2178	NASDAQ	RKDA	Tue, Jan 9, 2024	2.77	2.84	2.74	2.74
2177	NASDAQ	RKDA	Mon, Jan 8, 2024	2.81	2.83	2.70	2.71
2176	NASDAQ	RKDA	Fri, Jan 5, 2024	2.70	2.84	2.70	2.71
2175	NASDAQ	RKDA	Thu, Jan 4, 2024	2.89	2.95	2.68	2.70
2174	NASDAQ	RKDA	Wed, Jan 3, 2024	2.90	2.92	2.73	2.85
2173	NASDAQ	RKDA	Tue, Jan 2, 2024	3.03	3.11	2.67	2.91
2172	NASDAQ	RKDA	Fri, Dec 29, 2023	3.28	3.35	2.94	3.13
2171	NASDAQ	RKDA	Thu, Dec 28, 2023	2.84	3.93	2.84	3.40
2170	NASDAQ	RKDA	Wed, Dec 27, 2023	2.94	2.94	2.83	2.85
2169	NASDAQ	RKDA	Tue, Dec 26, 2023	2.88	2.97	2.70	2.94
2168	NASDAQ	RKDA	Fri, Dec 22, 2023	2.99	2.99	2.87	2.95
2167	NASDAQ	RKDA	Thu, Dec 21, 2023	3.01	3.09	2.85	3.05
2166	NASDAQ	RKDA	Wed, Dec 20, 2023	2.99	3.02	2.75	2.93
2165	NASDAQ	RKDA	Tue, Dec 19, 2023	2.97	2.97	2.78	2.85
2164	NASDAQ	RKDA	Mon, Dec 18, 2023	2.93	2.95	2.92	2.92
2163	NASDAQ	RKDA	Fri, Dec 15, 2023	3.01	3.01	2.92	2.92
2162	NASDAQ	RKDA	Thu, Dec 14, 2023	3.02	3.10	2.87	3.08
2161	NASDAQ	RKDA	Wed, Dec 13, 2023	2.93	3.00	2.87	2.93
2160	NASDAQ	RKDA	Tue, Dec 12, 2023	2.95	3.04	2.74	3.00
2159	NASDAQ	RKDA	Mon, Dec 11, 2023	3.18	3.18	2.80	2.86
2158	NASDAQ	RKDA	Fri, Dec 8, 2023	3.16	3.44	3.07	3.25
2157	NASDAQ	RKDA	Thu, Dec 7, 2023	2.98	3.74	2.82	3.40
2156	NASDAQ	RKDA	Wed, Dec 6, 2023	2.85	2.95	2.75	2.93
2155	NASDAQ	RKDA	Tue, Dec 5, 2023	2.92	2.97	2.88	2.88
2154	NASDAQ	RKDA	Mon, Dec 4, 2023	2.79	2.93	2.76	2.90
2153	NASDAQ	RKDA	Fri, Dec 1, 2023	2.90	2.95	2.75	2.88
2152	NASDAQ	RKDA	Thu, Nov 30, 2023	3.00	3.20	2.75	2.90
2151	NASDAQ	RKDA	Wed, Nov 29, 2023	2.91	2.91	2.60	2.65
2150	NASDAQ	RKDA	Tue, Nov 28, 2023	3.01	3.05	2.85	2.95
2149	NASDAQ	RKDA	Mon, Nov 27, 2023	3.00	3.14	3.00	3.01
2148	NASDAQ	RKDA	Fri, Nov 24, 2023	2.97	3.05	2.97	3.04
2147	NASDAQ	RKDA	Wed, Nov 22, 2023	2.98	3.08	2.85	2.97
2146	NASDAQ	RKDA	Tue, Nov 21, 2023	2.93	3.21	2.93	3.00
2145	NASDAQ	RKDA	Mon, Nov 20, 2023	3.18	3.23	3.10	3.16
2144	NASDAQ	RKDA	Fri, Nov 17, 2023	3.00	3.25	2.90	3.01
2143	NASDAQ	RKDA	Thu, Nov 16, 2023	3.00	3.10	3.00	3.03
2142	NASDAQ	RKDA	Wed, Nov 15, 2023	3.20	3.30	3.05	3.08
2141	NASDAQ	RKDA	Tue, Nov 14, 2023	3.14	3.25	3.13	3.21
2140	NASDAQ	RKDA	Mon, Nov 13, 2023	3.05	3.30	3.05	3.07
2139	NASDAQ	RKDA	Fri, Nov 10, 2023	3.35	3.35	3.05	3.14
2138	NASDAQ	RKDA	Thu, Nov 9, 2023	3.37	3.37	3.25	3.25
2137	NASDAQ	RKDA	Wed, Nov 8, 2023	3.34	3.58	3.33	3.35
2136	NASDAQ	RKDA	Tue, Nov 7, 2023	3.38	3.38	3.22	3.33
2135	NASDAQ	RKDA	Mon, Nov 6, 2023	3.37	3.72	3.36	3.37
2134	NASDAQ	RKDA	Fri, Nov 3, 2023	3.41	3.57	3.32	3.45
2133	NASDAQ	RKDA	Thu, Nov 2, 2023	3.23	3.44	3.23	3.31
2132	NASDAQ	RKDA	Wed, Nov 1, 2023	3.44	3.44	3.25	3.25
2131	NASDAQ	RKDA	Tue, Oct 31, 2023	3.37	3.43	3.36	3.43
2130	NASDAQ	RKDA	Mon, Oct 30, 2023	3.45	3.55	3.36	3.43
2129	NASDAQ	RKDA	Fri, Oct 27, 2023	3.82	3.82	3.41	3.55
2128	NASDAQ	RKDA	Thu, Oct 26, 2023	3.39	3.89	3.39	3.89
2127	NASDAQ	RKDA	Wed, Oct 25, 2023	3.30	3.49	3.27	3.42
2126	NASDAQ	RKDA	Tue, Oct 24, 2023	3.15	3.27	3.13	3.25
2125	NASDAQ	RKDA	Mon, Oct 23, 2023	3.24	3.35	3.18	3.20
2124	NASDAQ	RKDA	Fri, Oct 20, 2023	3.18	3.25	3.15	3.17
2123	NASDAQ	RKDA	Thu, Oct 19, 2023	3.24	3.37	3.16	3.28
2122	NASDAQ	RKDA	Wed, Oct 18, 2023	3.31	3.47	3.17	3.31
2121	NASDAQ	RKDA	Tue, Oct 17, 2023	3.23	3.53	3.12	3.16
2120	NASDAQ	RKDA	Mon, Oct 16, 2023	3.07	3.21	3.06	3.17
2119	NASDAQ	RKDA	Fri, Oct 13, 2023	3.12	3.22	3.10	3.14
2118	NASDAQ	RKDA	Thu, Oct 12, 2023	3.09	3.11	3.02	3.11
2117	NASDAQ	RKDA	Wed, Oct 11, 2023	3.22	3.22	2.98	3.03
2116	NASDAQ	RKDA	Tue, Oct 10, 2023	3.13	3.13	3.07	3.11
2115	NASDAQ	RKDA	Mon, Oct 9, 2023	3.00	3.06	2.97	3.06
2114	NASDAQ	RKDA	Fri, Oct 6, 2023	3.10	3.12	2.92	3.05
2113	NASDAQ	RKDA	Thu, Oct 5, 2023	3.10	3.25	3.10	3.12
2112	NASDAQ	RKDA	Wed, Oct 4, 2023	3.16	3.30	3.13	3.19
2111	NASDAQ	RKDA	Tue, Oct 3, 2023	3.28	3.28	3.10	3.20
2110	NASDAQ	RKDA	Mon, Oct 2, 2023	3.46	3.46	3.26	3.35
2109	NASDAQ	RKDA	Fri, Sep 29, 2023	3.44	3.44	3.30	3.35
2108	NASDAQ	RKDA	Thu, Sep 28, 2023	3.37	3.47	3.25	3.44
2107	NASDAQ	RKDA	Wed, Sep 27, 2023	3.95	3.97	3.37	3.41
2106	NASDAQ	RKDA	Tue, Sep 26, 2023	3.29	4.19	3.28	4.06
2105	NASDAQ	RKDA	Mon, Sep 25, 2023	3.25	3.42	3.25	3.41
2104	NASDAQ	RKDA	Fri, Sep 22, 2023	3.18	3.26	3.10	3.25
2103	NASDAQ	RKDA	Thu, Sep 21, 2023	3.35	3.36	3.15	3.19
2102	NASDAQ	RKDA	Wed, Sep 20, 2023	3.52	3.59	3.35	3.36
2101	NASDAQ	RKDA	Tue, Sep 19, 2023	3.52	3.52	3.35	3.46
2100	NASDAQ	RKDA	Mon, Sep 18, 2023	3.59	3.61	3.41	3.54
2099	NASDAQ	RKDA	Fri, Sep 15, 2023	3.86	3.86	3.40	3.67
2098	NASDAQ	RKDA	Thu, Sep 14, 2023	3.75	3.90	3.68	3.86
2097	NASDAQ	RKDA	Wed, Sep 13, 2023	3.80	3.99	3.75	3.85
2096	NASDAQ	RKDA	Tue, Sep 12, 2023	3.78	3.90	3.76	3.80
2095	NASDAQ	RKDA	Mon, Sep 11, 2023	3.80	3.80	3.80	3.80
2094	NASDAQ	RKDA	Fri, Sep 8, 2023	4.25	4.25	3.86	4.08
2093	NASDAQ	RKDA	Thu, Sep 7, 2023	4.00	4.32	3.87	4.32
2092	NASDAQ	RKDA	Wed, Sep 6, 2023	3.99	4.00	3.90	4.00
2091	NASDAQ	RKDA	Tue, Sep 5, 2023	4.07	4.22	3.76	3.90
2090	NASDAQ	RKDA	Fri, Sep 1, 2023	3.57	4.79	3.57	3.96
2089	NASDAQ	RKDA	Thu, Aug 31, 2023	3.64	3.73	3.46	3.50
2088	NASDAQ	RKDA	Wed, Aug 30, 2023	3.61	3.68	3.52	3.52
2087	NASDAQ	RKDA	Tue, Aug 29, 2023	3.63	3.63	3.50	3.50
2086	NASDAQ	RKDA	Mon, Aug 28, 2023	3.59	3.81	3.59	3.62
2085	NASDAQ	RKDA	Fri, Aug 25, 2023	3.59	3.60	3.50	3.60
2084	NASDAQ	RKDA	Thu, Aug 24, 2023	3.75	3.77	3.52	3.53
2083	NASDAQ	RKDA	Wed, Aug 23, 2023	3.65	3.84	3.62	3.75
2082	NASDAQ	RKDA	Tue, Aug 22, 2023	3.70	3.70	3.60	3.60
2081	NASDAQ	RKDA	Mon, Aug 21, 2023	3.81	3.83	3.70	3.70
2080	NASDAQ	RKDA	Fri, Aug 18, 2023	3.79	4.06	3.67	3.83
2079	NASDAQ	RKDA	Thu, Aug 17, 2023	4.21	4.21	3.79	3.87
2078	NASDAQ	RKDA	Wed, Aug 16, 2023	4.43	4.50	4.27	4.27
2077	NASDAQ	RKDA	Tue, Aug 15, 2023	4.38	4.38	4.21	4.28
2076	NASDAQ	RKDA	Mon, Aug 14, 2023	4.35	4.55	4.20	4.21
2075	NASDAQ	RKDA	Fri, Aug 11, 2023	4.62	4.62	4.30	4.30
2074	NASDAQ	RKDA	Thu, Aug 10, 2023	4.50	4.71	4.41	4.42
2073	NASDAQ	RKDA	Wed, Aug 9, 2023	4.51	4.72	4.22	4.40
2072	NASDAQ	RKDA	Tue, Aug 8, 2023	4.61	4.62	4.43	4.61
2071	NASDAQ	RKDA	Mon, Aug 7, 2023	4.59	4.87	4.54	4.68
2070	NASDAQ	RKDA	Fri, Aug 4, 2023	4.40	4.67	4.40	4.66
2069	NASDAQ	RKDA	Thu, Aug 3, 2023	4.45	4.60	4.33	4.48
2068	NASDAQ	RKDA	Wed, Aug 2, 2023	4.20	4.47	4.20	4.34
2067	NASDAQ	RKDA	Tue, Aug 1, 2023	4.38	4.38	4.15	4.32
2066	NASDAQ	RKDA	Mon, Jul 31, 2023	4.59	4.59	4.30	4.34
2065	NASDAQ	RKDA	Fri, Jul 28, 2023	4.84	4.84	4.50	4.62
2064	NASDAQ	RKDA	Thu, Jul 27, 2023	4.97	5.17	4.65	4.65
2063	NASDAQ	RKDA	Wed, Jul 26, 2023	5.01	5.20	5.01	5.04
2062	NASDAQ	RKDA	Tue, Jul 25, 2023	5.05	5.20	4.91	4.97
2061	NASDAQ	RKDA	Mon, Jul 24, 2023	5.56	5.60	5.20	5.21
2060	NASDAQ	RKDA	Fri, Jul 21, 2023	4.81	5.45	4.53	5.43
2059	NASDAQ	RKDA	Thu, Jul 20, 2023	4.97	5.15	4.79	4.85
2058	NASDAQ	RKDA	Wed, Jul 19, 2023	4.50	5.00	4.50	4.63
2057	NASDAQ	RKDA	Tue, Jul 18, 2023	4.81	4.87	4.55	4.57
2056	NASDAQ	RKDA	Mon, Jul 17, 2023	4.41	5.30	4.41	4.73
2055	NASDAQ	RKDA	Fri, Jul 14, 2023	4.60	4.72	4.40	4.46
2054	NASDAQ	RKDA	Thu, Jul 13, 2023	4.33	4.56	4.33	4.51
2053	NASDAQ	RKDA	Wed, Jul 12, 2023	4.30	4.49	4.28	4.41
2052	NASDAQ	RKDA	Tue, Jul 11, 2023	4.19	4.51	4.12	4.35
2051	NASDAQ	RKDA	Mon, Jul 10, 2023	4.18	4.23	4.05	4.20
2050	NASDAQ	RKDA	Fri, Jul 7, 2023	4.15	4.42	4.12	4.18
2049	NASDAQ	RKDA	Thu, Jul 6, 2023	4.19	4.28	4.00	4.28
2048	NASDAQ	RKDA	Wed, Jul 5, 2023	4.00	4.29	4.00	4.20
2047	NASDAQ	RKDA	Mon, Jul 3, 2023	3.77	3.86	3.65	3.85
2046	NASDAQ	RKDA	Fri, Jun 30, 2023	3.76	4.48	3.76	3.88
2045	NASDAQ	RKDA	Thu, Jun 29, 2023	3.71	4.56	3.71	3.87
2044	NASDAQ	RKDA	Wed, Jun 28, 2023	3.51	3.75	3.44	3.74
2043	NASDAQ	RKDA	Tue, Jun 27, 2023	3.51	3.61	3.30	3.45
2042	NASDAQ	RKDA	Mon, Jun 26, 2023	3.35	3.41	3.16	3.31
2041	NASDAQ	RKDA	Fri, Jun 23, 2023	3.72	3.72	3.15	3.41
2040	NASDAQ	RKDA	Thu, Jun 22, 2023	3.78	3.78	3.50	3.63
2039	NASDAQ	RKDA	Wed, Jun 21, 2023	3.66	3.83	3.60	3.69
2038	NASDAQ	RKDA	Tue, Jun 20, 2023	4.11	4.11	3.70	3.77
2037	NASDAQ	RKDA	Fri, Jun 16, 2023	4.08	4.24	4.00	4.00
2036	NASDAQ	RKDA	Thu, Jun 15, 2023	4.45	4.54	3.99	4.16
2035	NASDAQ	RKDA	Wed, Jun 14, 2023	4.55	4.69	4.31	4.31
2034	NASDAQ	RKDA	Tue, Jun 13, 2023	4.56	4.71	4.45	4.45
2033	NASDAQ	RKDA	Mon, Jun 12, 2023	4.63	4.71	4.52	4.60
2032	NASDAQ	RKDA	Fri, Jun 9, 2023	4.63	4.71	4.46	4.56
2031	NASDAQ	RKDA	Thu, Jun 8, 2023	4.91	4.91	4.50	4.63
2030	NASDAQ	RKDA	Wed, Jun 7, 2023	4.82	5.00	4.75	4.76
2029	NASDAQ	RKDA	Tue, Jun 6, 2023	4.85	5.00	4.69	4.80
2028	NASDAQ	RKDA	Mon, Jun 5, 2023	4.82	4.97	4.67	4.82
2027	NASDAQ	RKDA	Fri, Jun 2, 2023	4.80	4.86	4.80	4.82
2026	NASDAQ	RKDA	Thu, Jun 1, 2023	4.61	4.88	4.61	4.70
2025	NASDAQ	RKDA	Wed, May 31, 2023	4.52	4.72	4.52	4.59
2024	NASDAQ	RKDA	Tue, May 30, 2023	4.25	4.54	4.24	4.46
2023	NASDAQ	RKDA	Fri, May 26, 2023	4.25	4.31	4.18	4.24
2022	NASDAQ	RKDA	Thu, May 25, 2023	4.35	4.56	4.20	4.21
2021	NASDAQ	RKDA	Wed, May 24, 2023	4.71	4.72	4.44	4.55
2020	NASDAQ	RKDA	Tue, May 23, 2023	4.70	4.83	4.62	4.63
2019	NASDAQ	RKDA	Mon, May 22, 2023	4.61	4.85	4.61	4.66
2018	NASDAQ	RKDA	Fri, May 19, 2023	4.51	5.08	4.50	4.63
2017	NASDAQ	RKDA	Thu, May 18, 2023	4.65	4.72	4.44	4.59
2016	NASDAQ	RKDA	Wed, May 17, 2023	4.80	4.87	4.65	4.68
2015	NASDAQ	RKDA	Tue, May 16, 2023	4.94	5.52	4.64	4.80
2014	NASDAQ	RKDA	Mon, May 15, 2023	5.15	5.17	4.84	4.92
2013	NASDAQ	RKDA	Fri, May 12, 2023	6.00	6.00	5.02	5.15
2012	NASDAQ	RKDA	Thu, May 11, 2023	6.49	6.50	5.91	6.03
2011	NASDAQ	RKDA	Wed, May 10, 2023	6.36	6.36	5.86	6.03
2010	NASDAQ	RKDA	Tue, May 9, 2023	6.20	6.41	5.91	6.21
2009	NASDAQ	RKDA	Mon, May 8, 2023	7.25	7.30	6.27	6.41
2008	NASDAQ	RKDA	Fri, May 5, 2023	6.12	6.39	6.05	6.32
2007	NASDAQ	RKDA	Thu, May 4, 2023	5.74	5.92	5.61	5.90
2006	NASDAQ	RKDA	Wed, May 3, 2023	6.19	6.81	5.73	5.82
2005	NASDAQ	RKDA	Tue, May 2, 2023	6.19	6.97	5.79	6.20
2004	NASDAQ	RKDA	Mon, May 1, 2023	6.10	6.28	6.02	6.02
2003	NASDAQ	RKDA	Fri, Apr 28, 2023	5.73	6.13	5.73	6.10
2002	NASDAQ	RKDA	Thu, Apr 27, 2023	5.82	6.20	5.67	5.70
2001	NASDAQ	RKDA	Wed, Apr 26, 2023	6.18	6.25	5.82	5.83
2000	NASDAQ	RKDA	Tue, Apr 25, 2023	6.49	6.68	6.26	6.28
1999	NASDAQ	RKDA	Mon, Apr 24, 2023	6.16	6.53	6.16	6.30
1998	NASDAQ	RKDA	Fri, Apr 21, 2023	6.30	6.45	6.15	6.30
1997	NASDAQ	RKDA	Thu, Apr 20, 2023	6.91	6.91	6.27	6.28
1996	NASDAQ	RKDA	Wed, Apr 19, 2023	6.92	7.18	6.59	6.87
1995	NASDAQ	RKDA	Tue, Apr 18, 2023	6.96	7.08	6.73	6.93
1994	NASDAQ	RKDA	Mon, Apr 17, 2023	6.87	7.11	6.77	6.90
1993	NASDAQ	RKDA	Fri, Apr 14, 2023	6.97	7.19	6.67	6.67
1992	NASDAQ	RKDA	Thu, Apr 13, 2023	6.60	6.91	6.60	6.85
1991	NASDAQ	RKDA	Wed, Apr 12, 2023	7.00	7.13	6.52	6.57
1990	NASDAQ	RKDA	Tue, Apr 11, 2023	7.00	7.33	7.00	7.10
1989	NASDAQ	RKDA	Mon, Apr 10, 2023	7.35	7.50	7.00	7.06
1988	NASDAQ	RKDA	Thu, Apr 6, 2023	7.60	7.81	7.35	7.35
1987	NASDAQ	RKDA	Wed, Apr 5, 2023	7.97	7.97	7.44	7.44
1986	NASDAQ	RKDA	Tue, Apr 4, 2023	7.74	7.96	7.55	7.55
1985	NASDAQ	RKDA	Mon, Apr 3, 2023	7.50	8.18	7.50	7.87
1984	NASDAQ	RKDA	Fri, Mar 31, 2023	7.28	7.75	7.23	7.47
1983	NASDAQ	RKDA	Thu, Mar 30, 2023	7.72	8.12	7.54	7.87
1982	NASDAQ	RKDA	Wed, Mar 29, 2023	7.65	7.90	7.56	7.87
1981	NASDAQ	RKDA	Tue, Mar 28, 2023	7.78	7.78	7.67	7.75
1980	NASDAQ	RKDA	Mon, Mar 27, 2023	7.25	7.79	7.25	7.68
1979	NASDAQ	RKDA	Fri, Mar 24, 2023	7.25	7.75	7.25	7.47
1978	NASDAQ	RKDA	Thu, Mar 23, 2023	6.97	7.34	6.96	7.34
1977	NASDAQ	RKDA	Wed, Mar 22, 2023	6.90	7.09	6.69	7.08
1976	NASDAQ	RKDA	Tue, Mar 21, 2023	7.20	7.52	6.98	6.99
1975	NASDAQ	RKDA	Mon, Mar 20, 2023	7.33	7.38	7.10	7.25
1974	NASDAQ	RKDA	Fri, Mar 17, 2023	7.07	7.52	7.00	7.40
1973	NASDAQ	RKDA	Thu, Mar 16, 2023	7.35	7.72	7.10	7.15
1972	NASDAQ	RKDA	Wed, Mar 15, 2023	7.96	7.96	7.30	7.30
1971	NASDAQ	RKDA	Tue, Mar 14, 2023	7.79	8.83	7.65	8.24
1970	NASDAQ	RKDA	Mon, Mar 13, 2023	8.44	8.44	7.97	8.03
1969	NASDAQ	RKDA	Fri, Mar 10, 2023	8.00	8.50	7.73	8.21
1968	NASDAQ	RKDA	Thu, Mar 9, 2023	8.25	8.48	7.69	8.05
1967	NASDAQ	RKDA	Wed, Mar 8, 2023	8.48	8.48	8.02	8.36
1966	NASDAQ	RKDA	Tue, Mar 7, 2023	7.45	8.95	7.30	8.52
1965	NASDAQ	RKDA	Mon, Mar 6, 2023	8.05	8.14	7.53	7.61
1964	NASDAQ	RKDA	Fri, Mar 3, 2023	8.80	10.25	7.63	7.97
1963	NASDAQ	RKDA	Thu, Mar 2, 2023	9.32	18.94	8.42	10.35
1962	NASDAQ	RKDA	Wed, Mar 1, 2023	8.70	9.08	7.90	8.60
1961	NASDAQ	RKDA	Tue, Feb 28, 2023	10.40	10.80	10.00	10.00
1960	NASDAQ	RKDA	Mon, Feb 27, 2023	10.17	10.66	10.00	10.40
1959	NASDAQ	RKDA	Fri, Feb 24, 2023	11.12	11.12	10.03	10.12
1958	NASDAQ	RKDA	Thu, Feb 23, 2023	11.60	11.60	10.62	10.91
1957	NASDAQ	RKDA	Wed, Feb 22, 2023	11.20	11.60	10.80	11.24
1956	NASDAQ	RKDA	Tue, Feb 21, 2023	10.80	11.88	10.56	11.37
1955	NASDAQ	RKDA	Fri, Feb 17, 2023	10.80	11.20	10.44	10.88
1954	NASDAQ	RKDA	Thu, Feb 16, 2023	10.80	10.80	10.00	10.79
1953	NASDAQ	RKDA	Wed, Feb 15, 2023	11.40	11.40	10.41	10.80
1952	NASDAQ	RKDA	Tue, Feb 14, 2023	11.60	11.70	10.60	11.14
1951	NASDAQ	RKDA	Mon, Feb 13, 2023	13.50	13.50	11.20	11.60
1950	NASDAQ	RKDA	Fri, Feb 10, 2023	12.02	13.60	11.26	13.50
1949	NASDAQ	RKDA	Thu, Feb 9, 2023	11.60	12.50	11.50	12.00
1948	NASDAQ	RKDA	Wed, Feb 8, 2023	12.60	13.12	11.17	11.28
1947	NASDAQ	RKDA	Tue, Feb 7, 2023	12.60	12.70	11.74	12.30
1946	NASDAQ	RKDA	Mon, Feb 6, 2023	11.80	12.76	11.72	12.50
1945	NASDAQ	RKDA	Fri, Feb 3, 2023	11.60	11.94	11.44	11.60
1944	NASDAQ	RKDA	Thu, Feb 2, 2023	11.10	11.60	10.80	11.36
1943	NASDAQ	RKDA	Wed, Feb 1, 2023	10.60	11.20	10.60	10.80
1942	NASDAQ	RKDA	Tue, Jan 31, 2023	13.19	13.20	8.00	10.39
1941	NASDAQ	RKDA	Mon, Jan 30, 2023	13.20	13.56	12.08	12.56
1940	NASDAQ	RKDA	Fri, Jan 27, 2023	13.66	13.66	12.00	12.60
1939	NASDAQ	RKDA	Thu, Jan 26, 2023	14.00	14.00	12.71	12.82
1938	NASDAQ	RKDA	Wed, Jan 25, 2023	13.80	13.90	12.84	13.64
1937	NASDAQ	RKDA	Tue, Jan 24, 2023	13.36	14.00	12.76	13.20
1936	NASDAQ	RKDA	Mon, Jan 23, 2023	14.46	14.46	12.60	12.60
1935	NASDAQ	RKDA	Fri, Jan 20, 2023	14.38	14.38	13.44	13.89
1934	NASDAQ	RKDA	Thu, Jan 19, 2023	13.70	14.36	13.20	13.25
1933	NASDAQ	RKDA	Wed, Jan 18, 2023	15.80	15.80	13.40	14.12
1932	NASDAQ	RKDA	Tue, Jan 17, 2023	14.44	16.89	13.80	14.40
1931	NASDAQ	RKDA	Fri, Jan 13, 2023	13.39	14.80	13.26	14.40
1930	NASDAQ	RKDA	Thu, Jan 12, 2023	13.84	14.40	13.24	13.96
1929	NASDAQ	RKDA	Wed, Jan 11, 2023	14.40	14.40	12.45	13.39
1928	NASDAQ	RKDA	Tue, Jan 10, 2023	13.60	14.30	13.41	14.13
1927	NASDAQ	RKDA	Mon, Jan 9, 2023	13.60	14.00	12.93	13.40
1926	NASDAQ	RKDA	Fri, Jan 6, 2023	12.00	13.14	12.00	13.14
1925	NASDAQ	RKDA	Thu, Jan 5, 2023	13.60	13.60	11.20	12.60
1924	NASDAQ	RKDA	Wed, Jan 4, 2023	11.00	13.60	11.00	12.80
1923	NASDAQ	RKDA	Tue, Jan 3, 2023	11.11	11.59	10.80	11.20
1922	NASDAQ	RKDA	Fri, Dec 30, 2022	10.80	11.00	10.40	10.84
1921	NASDAQ	RKDA	Thu, Dec 29, 2022	10.50	11.60	10.40	10.50
1920	NASDAQ	RKDA	Wed, Dec 28, 2022	11.60	11.78	10.40	10.50
1919	NASDAQ	RKDA	Tue, Dec 27, 2022	11.48	11.81	10.60	10.60
1918	NASDAQ	RKDA	Fri, Dec 23, 2022	11.14	12.00	10.97	11.28
1917	NASDAQ	RKDA	Thu, Dec 22, 2022	10.80	12.30	10.36	10.96
1916	NASDAQ	RKDA	Wed, Dec 21, 2022	11.40	11.60	10.80	11.20
1915	NASDAQ	RKDA	Tue, Dec 20, 2022	11.52	11.60	10.78	10.78
1914	NASDAQ	RKDA	Mon, Dec 19, 2022	11.60	12.47	10.80	10.80
1913	NASDAQ	RKDA	Fri, Dec 16, 2022	13.57	13.57	11.60	11.60
1912	NASDAQ	RKDA	Thu, Dec 15, 2022	14.17	14.17	12.79	12.79
1911	NASDAQ	RKDA	Wed, Dec 14, 2022	15.38	15.40	13.50	13.50
1910	NASDAQ	RKDA	Tue, Dec 13, 2022	13.77	18.00	13.77	15.38
1909	NASDAQ	RKDA	Mon, Dec 12, 2022	14.00	14.40	13.22	13.60
1908	NASDAQ	RKDA	Fri, Dec 9, 2022	13.20	13.37	11.64	13.37
1907	NASDAQ	RKDA	Thu, Dec 8, 2022	12.00	12.85	12.00	12.85
1906	NASDAQ	RKDA	Wed, Dec 7, 2022	13.93	13.93	12.74	13.16
1905	NASDAQ	RKDA	Tue, Dec 6, 2022	13.33	14.00	12.12	14.00
1904	NASDAQ	RKDA	Mon, Dec 5, 2022	13.60	13.91	13.45	13.52
1903	NASDAQ	RKDA	Fri, Dec 2, 2022	13.00	13.80	13.00	13.45
1902	NASDAQ	RKDA	Thu, Dec 1, 2022	13.20	13.24	12.40	13.20
1901	NASDAQ	RKDA	Wed, Nov 30, 2022	13.56	13.56	12.84	13.41
1900	NASDAQ	RKDA	Tue, Nov 29, 2022	13.54	13.80	12.40	13.33
1899	NASDAQ	RKDA	Mon, Nov 28, 2022	12.40	13.96	12.36	13.96
1898	NASDAQ	RKDA	Fri, Nov 25, 2022	12.32	12.40	12.20	12.32
1897	NASDAQ	RKDA	Wed, Nov 23, 2022	12.36	13.06	12.00	12.30
1896	NASDAQ	RKDA	Tue, Nov 22, 2022	12.36	13.16	12.00	12.06
1895	NASDAQ	RKDA	Mon, Nov 21, 2022	12.40	12.40	12.00	12.36
1894	NASDAQ	RKDA	Fri, Nov 18, 2022	12.64	12.67	12.05	12.13
1893	NASDAQ	RKDA	Thu, Nov 17, 2022	12.75	13.30	12.60	12.63
1892	NASDAQ	RKDA	Wed, Nov 16, 2022	14.00	14.00	12.38	12.96
1891	NASDAQ	RKDA	Tue, Nov 15, 2022	13.40	14.34	12.85	13.38
1890	NASDAQ	RKDA	Mon, Nov 14, 2022	13.06	13.60	12.22	12.80
1889	NASDAQ	RKDA	Fri, Nov 11, 2022	12.80	13.48	12.00	12.22
1888	NASDAQ	RKDA	Thu, Nov 10, 2022	12.40	13.48	12.20	13.08
1887	NASDAQ	RKDA	Wed, Nov 9, 2022	13.68	13.68	12.04	12.42
1886	NASDAQ	RKDA	Tue, Nov 8, 2022	13.68	13.68	13.00	13.56
1885	NASDAQ	RKDA	Mon, Nov 7, 2022	14.00	14.00	13.24	13.56
1884	NASDAQ	RKDA	Fri, Nov 4, 2022	14.40	14.53	13.60	13.98
1883	NASDAQ	RKDA	Thu, Nov 3, 2022	14.27	14.27	13.60	13.60
1882	NASDAQ	RKDA	Wed, Nov 2, 2022	14.60	14.60	13.62	13.72
1881	NASDAQ	RKDA	Tue, Nov 1, 2022	17.20	17.20	14.00	14.40
1880	NASDAQ	RKDA	Mon, Oct 31, 2022	14.02	17.94	14.02	16.84
1879	NASDAQ	RKDA	Fri, Oct 28, 2022	13.20	14.35	12.84	14.00
1878	NASDAQ	RKDA	Thu, Oct 27, 2022	13.60	14.00	13.20	13.20
1877	NASDAQ	RKDA	Wed, Oct 26, 2022	14.40	14.60	13.20	13.20
1876	NASDAQ	RKDA	Tue, Oct 25, 2022	14.40	14.80	13.58	14.29
1875	NASDAQ	RKDA	Mon, Oct 24, 2022	15.80	15.96	14.00	14.44
1874	NASDAQ	RKDA	Fri, Oct 21, 2022	15.80	16.00	14.50	14.84
1873	NASDAQ	RKDA	Thu, Oct 20, 2022	15.57	15.98	15.30	15.60
1872	NASDAQ	RKDA	Wed, Oct 19, 2022	16.00	16.00	15.45	15.73
1871	NASDAQ	RKDA	Tue, Oct 18, 2022	16.00	16.79	15.65	15.84
1870	NASDAQ	RKDA	Mon, Oct 17, 2022	16.80	17.06	15.20	15.28
1869	NASDAQ	RKDA	Fri, Oct 14, 2022	20.00	20.00	16.00	16.26
1868	NASDAQ	RKDA	Thu, Oct 13, 2022	18.20	19.60	18.20	18.70
1867	NASDAQ	RKDA	Wed, Oct 12, 2022	18.22	19.20	18.06	18.84
1866	NASDAQ	RKDA	Tue, Oct 11, 2022	21.60	21.60	18.80	19.20
1865	NASDAQ	RKDA	Mon, Oct 10, 2022	21.16	21.60	19.71	20.43
1864	NASDAQ	RKDA	Fri, Oct 7, 2022	23.86	23.86	20.60	20.60
1863	NASDAQ	RKDA	Thu, Oct 6, 2022	22.00	22.83	22.00	22.56
1862	NASDAQ	RKDA	Wed, Oct 5, 2022	22.28	23.20	22.00	22.08
1861	NASDAQ	RKDA	Tue, Oct 4, 2022	21.60	24.00	21.60	22.28
1860	NASDAQ	RKDA	Mon, Oct 3, 2022	22.72	22.72	21.36	21.79
1859	NASDAQ	RKDA	Fri, Sep 30, 2022	22.00	22.80	21.12	21.12
1858	NASDAQ	RKDA	Thu, Sep 29, 2022	23.60	23.60	21.00	22.79
1857	NASDAQ	RKDA	Wed, Sep 28, 2022	23.04	23.04	21.20	22.39
1856	NASDAQ	RKDA	Tue, Sep 27, 2022	21.91	22.84	21.76	22.49
1855	NASDAQ	RKDA	Mon, Sep 26, 2022	21.92	23.12	21.20	21.28
1854	NASDAQ	RKDA	Fri, Sep 23, 2022	24.75	24.75	20.52	22.25
1853	NASDAQ	RKDA	Thu, Sep 22, 2022	25.22	26.00	23.60	24.78
1852	NASDAQ	RKDA	Wed, Sep 21, 2022	28.80	29.74	25.22	26.40
1851	NASDAQ	RKDA	Tue, Sep 20, 2022	29.60	29.99	27.38	28.80
1850	NASDAQ	RKDA	Mon, Sep 19, 2022	30.00	30.32	28.80	29.60
1849	NASDAQ	RKDA	Fri, Sep 16, 2022	30.72	30.72	29.41	30.72
1848	NASDAQ	RKDA	Thu, Sep 15, 2022	30.01	31.97	29.64	30.72
1847	NASDAQ	RKDA	Wed, Sep 14, 2022	29.94	31.12	29.94	30.12
1846	NASDAQ	RKDA	Tue, Sep 13, 2022	31.60	31.60	29.92	30.00
1845	NASDAQ	RKDA	Mon, Sep 12, 2022	32.00	32.14	31.14	31.60
1844	NASDAQ	RKDA	Fri, Sep 9, 2022	32.40	32.40	30.00	31.64
1843	NASDAQ	RKDA	Thu, Sep 8, 2022	32.13	32.13	30.28	31.31
1842	NASDAQ	RKDA	Wed, Sep 7, 2022	31.60	33.20	31.20	31.80
1841	NASDAQ	RKDA	Tue, Sep 6, 2022	32.40	32.57	31.20	31.78
1840	NASDAQ	RKDA	Fri, Sep 2, 2022	33.20	34.72	32.52	33.95
1839	NASDAQ	RKDA	Thu, Sep 1, 2022	35.60	35.60	33.11	34.09
1838	NASDAQ	RKDA	Wed, Aug 31, 2022	32.80	36.40	32.80	34.90
1837	NASDAQ	RKDA	Tue, Aug 30, 2022	34.80	34.80	32.00	32.60
1836	NASDAQ	RKDA	Mon, Aug 29, 2022	32.94	34.84	32.40	34.40
1835	NASDAQ	RKDA	Fri, Aug 26, 2022	35.60	35.60	33.10	33.28
1834	NASDAQ	RKDA	Thu, Aug 25, 2022	34.80	35.22	34.00	34.40
1833	NASDAQ	RKDA	Wed, Aug 24, 2022	37.20	37.20	34.00	35.20
1832	NASDAQ	RKDA	Tue, Aug 23, 2022	37.93	37.93	34.86	36.40
1831	NASDAQ	RKDA	Mon, Aug 22, 2022	35.01	36.20	34.00	36.01
1830	NASDAQ	RKDA	Fri, Aug 19, 2022	36.81	37.87	35.20	35.68
1829	NASDAQ	RKDA	Thu, Aug 18, 2022	39.20	39.20	36.92	36.92
1828	NASDAQ	RKDA	Wed, Aug 17, 2022	39.60	39.60	37.22	38.40
1827	NASDAQ	RKDA	Tue, Aug 16, 2022	42.80	44.40	37.24	37.64
1826	NASDAQ	RKDA	Mon, Aug 15, 2022	37.14	41.20	36.80	39.60
1825	NASDAQ	RKDA	Fri, Aug 12, 2022	39.60	44.00	38.81	42.80
1824	NASDAQ	RKDA	Thu, Aug 11, 2022	36.20	39.60	36.20	38.00
1823	NASDAQ	RKDA	Wed, Aug 10, 2022	36.00	37.01	35.60	36.80
1822	NASDAQ	RKDA	Tue, Aug 9, 2022	37.38	37.38	35.99	36.60
1821	NASDAQ	RKDA	Mon, Aug 8, 2022	37.20	39.20	35.60	38.58
1820	NASDAQ	RKDA	Fri, Aug 5, 2022	34.60	37.20	33.80	36.77
1819	NASDAQ	RKDA	Thu, Aug 4, 2022	36.00	36.00	33.20	34.80
1818	NASDAQ	RKDA	Wed, Aug 3, 2022	34.80	34.80	32.40	33.66
1817	NASDAQ	RKDA	Tue, Aug 2, 2022	32.91	34.54	32.52	33.37
1816	NASDAQ	RKDA	Mon, Aug 1, 2022	32.80	33.76	32.00	32.90
1815	NASDAQ	RKDA	Fri, Jul 29, 2022	33.60	35.10	33.04	33.52
1814	NASDAQ	RKDA	Thu, Jul 28, 2022	34.72	34.93	33.20	33.83
1813	NASDAQ	RKDA	Wed, Jul 27, 2022	34.76	34.81	33.80	34.73
1812	NASDAQ	RKDA	Tue, Jul 26, 2022	34.00	35.60	33.28	33.64
1811	NASDAQ	RKDA	Mon, Jul 25, 2022	36.80	37.60	34.82	35.59
1810	NASDAQ	RKDA	Fri, Jul 22, 2022	39.60	40.00	36.80	36.88
1809	NASDAQ	RKDA	Thu, Jul 21, 2022	39.60	40.40	38.00	38.40
1808	NASDAQ	RKDA	Wed, Jul 20, 2022	39.90	40.40	38.80	39.40
1807	NASDAQ	RKDA	Tue, Jul 19, 2022	39.60	40.40	39.50	40.00
1806	NASDAQ	RKDA	Mon, Jul 18, 2022	38.40	40.00	38.40	39.60
1805	NASDAQ	RKDA	Fri, Jul 15, 2022	39.20	40.80	38.04	39.50
1804	NASDAQ	RKDA	Thu, Jul 14, 2022	39.20	40.40	39.20	39.20
1803	NASDAQ	RKDA	Wed, Jul 13, 2022	40.80	40.80	39.22	40.40
1802	NASDAQ	RKDA	Tue, Jul 12, 2022	39.60	40.80	39.60	40.80
1801	NASDAQ	RKDA	Mon, Jul 11, 2022	41.60	41.60	39.40	40.40
1800	NASDAQ	RKDA	Fri, Jul 8, 2022	40.40	41.48	39.20	40.80
1799	NASDAQ	RKDA	Thu, Jul 7, 2022	40.80	42.00	40.00	40.80
1798	NASDAQ	RKDA	Wed, Jul 6, 2022	40.80	41.60	39.20	40.00
1797	NASDAQ	RKDA	Tue, Jul 5, 2022	40.00	40.30	39.12	39.20
1796	NASDAQ	RKDA	Fri, Jul 1, 2022	40.00	40.80	39.12	39.20
1795	NASDAQ	RKDA	Thu, Jun 30, 2022	40.00	42.80	39.10	40.00
1794	NASDAQ	RKDA	Wed, Jun 29, 2022	41.60	41.98	40.00	40.40
1793	NASDAQ	RKDA	Tue, Jun 28, 2022	40.40	42.40	40.40	40.80
1792	NASDAQ	RKDA	Mon, Jun 27, 2022	38.50	42.40	38.50	41.20
1791	NASDAQ	RKDA	Fri, Jun 24, 2022	41.20	42.80	39.90	39.90
1790	NASDAQ	RKDA	Thu, Jun 23, 2022	40.00	42.80	39.60	41.20
1789	NASDAQ	RKDA	Wed, Jun 22, 2022	43.20	43.20	39.60	40.80
1788	NASDAQ	RKDA	Tue, Jun 21, 2022	44.00	46.00	42.40	43.20
1787	NASDAQ	RKDA	Fri, Jun 17, 2022	42.00	44.00	41.80	44.00
1786	NASDAQ	RKDA	Thu, Jun 16, 2022	40.40	42.80	38.80	42.40
1785	NASDAQ	RKDA	Wed, Jun 15, 2022	44.80	45.60	39.60	41.20
1784	NASDAQ	RKDA	Tue, Jun 14, 2022	44.00	46.40	43.20	44.40
1783	NASDAQ	RKDA	Mon, Jun 13, 2022	48.00	51.48	42.20	43.20
1782	NASDAQ	RKDA	Fri, Jun 10, 2022	46.80	50.00	46.80	47.60
1781	NASDAQ	RKDA	Thu, Jun 9, 2022	50.40	51.42	46.00	48.40
1780	NASDAQ	RKDA	Wed, Jun 8, 2022	50.80	53.20	50.00	52.40
1779	NASDAQ	RKDA	Tue, Jun 7, 2022	52.00	53.20	49.40	50.40
1778	NASDAQ	RKDA	Mon, Jun 6, 2022	52.00	54.00	50.40	53.60
1777	NASDAQ	RKDA	Fri, Jun 3, 2022	54.00	54.00	51.20	52.40
1776	NASDAQ	RKDA	Thu, Jun 2, 2022	53.60	56.00	52.80	54.00
1775	NASDAQ	RKDA	Wed, Jun 1, 2022	58.40	60.00	51.60	53.60
1774	NASDAQ	RKDA	Tue, May 31, 2022	54.00	57.20	51.20	54.80
1773	NASDAQ	RKDA	Fri, May 27, 2022	50.00	55.40	50.00	54.00
1772	NASDAQ	RKDA	Thu, May 26, 2022	51.20	52.80	50.00	50.40
1771	NASDAQ	RKDA	Wed, May 25, 2022	49.60	52.00	48.23	51.20
1770	NASDAQ	RKDA	Tue, May 24, 2022	50.00	51.60	48.00	49.60
1769	NASDAQ	RKDA	Mon, May 23, 2022	49.20	52.80	48.40	52.00
1768	NASDAQ	RKDA	Fri, May 20, 2022	51.60	54.40	46.00	49.20
1767	NASDAQ	RKDA	Thu, May 19, 2022	54.80	55.20	48.81	51.20
1766	NASDAQ	RKDA	Wed, May 18, 2022	50.80	58.00	50.40	55.20
1765	NASDAQ	RKDA	Tue, May 17, 2022	48.00	52.00	44.00	51.60
1764	NASDAQ	RKDA	Mon, May 16, 2022	42.80	50.80	42.80	50.40
1763	NASDAQ	RKDA	Fri, May 13, 2022	36.00	40.80	36.00	40.40
1762	NASDAQ	RKDA	Thu, May 12, 2022	34.00	36.80	32.80	34.00
1761	NASDAQ	RKDA	Wed, May 11, 2022	36.00	37.60	32.90	33.30
1760	NASDAQ	RKDA	Tue, May 10, 2022	35.34	38.40	34.44	36.70
1759	NASDAQ	RKDA	Mon, May 9, 2022	37.20	39.60	32.85	34.40
1758	NASDAQ	RKDA	Fri, May 6, 2022	39.20	41.18	36.54	37.68
1757	NASDAQ	RKDA	Thu, May 5, 2022	40.80	42.00	38.80	39.60
1756	NASDAQ	RKDA	Wed, May 4, 2022	40.80	41.20	38.88	40.80
1755	NASDAQ	RKDA	Tue, May 3, 2022	39.45	43.20	39.45	41.60
1754	NASDAQ	RKDA	Mon, May 2, 2022	38.40	41.20	38.40	40.00
1753	NASDAQ	RKDA	Fri, Apr 29, 2022	38.80	40.80	38.00	38.61
1752	NASDAQ	RKDA	Thu, Apr 28, 2022	38.40	40.00	37.21	38.96
1751	NASDAQ	RKDA	Wed, Apr 27, 2022	40.80	40.80	37.80	38.40
1750	NASDAQ	RKDA	Tue, Apr 26, 2022	42.80	42.80	36.80	38.26
1749	NASDAQ	RKDA	Mon, Apr 25, 2022	44.40	44.40	42.00	43.20
1748	NASDAQ	RKDA	Fri, Apr 22, 2022	42.40	46.00	42.40	44.80
1747	NASDAQ	RKDA	Thu, Apr 21, 2022	45.20	45.20	42.80	42.80
1746	NASDAQ	RKDA	Wed, Apr 20, 2022	46.40	46.40	42.80	44.00
1745	NASDAQ	RKDA	Tue, Apr 19, 2022	45.20	46.40	44.80	46.00
1744	NASDAQ	RKDA	Mon, Apr 18, 2022	42.80	47.60	41.20	45.20
1743	NASDAQ	RKDA	Thu, Apr 14, 2022	43.60	45.60	42.00	42.80
1742	NASDAQ	RKDA	Wed, Apr 13, 2022	44.00	45.40	43.20	44.40
1741	NASDAQ	RKDA	Tue, Apr 12, 2022	50.50	51.38	43.20	43.60
1740	NASDAQ	RKDA	Mon, Apr 11, 2022	50.40	52.40	48.20	50.80
1739	NASDAQ	RKDA	Fri, Apr 8, 2022	57.20	58.00	50.40	50.80
1738	NASDAQ	RKDA	Thu, Apr 7, 2022	56.80	60.40	56.80	58.80
1737	NASDAQ	RKDA	Wed, Apr 6, 2022	57.60	58.80	54.80	56.00
1736	NASDAQ	RKDA	Tue, Apr 5, 2022	65.60	68.40	58.00	58.00
1735	NASDAQ	RKDA	Mon, Apr 4, 2022	59.60	65.60	58.40	64.40
1734	NASDAQ	RKDA	Fri, Apr 1, 2022	58.80	62.00	57.20	61.60
1733	NASDAQ	RKDA	Thu, Mar 31, 2022	60.80	62.40	55.20	56.00
1732	NASDAQ	RKDA	Wed, Mar 30, 2022	75.60	83.60	73.20	75.60
1731	NASDAQ	RKDA	Tue, Mar 29, 2022	76.00	79.60	70.40	77.20
1730	NASDAQ	RKDA	Mon, Mar 28, 2022	86.40	88.00	73.60	77.60
1729	NASDAQ	RKDA	Fri, Mar 25, 2022	104.80	105.20	82.40	87.20
1728	NASDAQ	RKDA	Thu, Mar 24, 2022	80.00	106.40	80.00	104.80
1727	NASDAQ	RKDA	Wed, Mar 23, 2022	67.20	81.60	66.40	78.40
1726	NASDAQ	RKDA	Tue, Mar 22, 2022	66.80	72.80	64.80	67.20
1725	NASDAQ	RKDA	Mon, Mar 21, 2022	57.20	68.80	56.80	64.80
1724	NASDAQ	RKDA	Fri, Mar 18, 2022	58.40	62.80	54.60	56.80
1723	NASDAQ	RKDA	Thu, Mar 17, 2022	56.40	62.80	54.80	59.20
1722	NASDAQ	RKDA	Wed, Mar 16, 2022	55.60	60.80	52.80	56.80
1721	NASDAQ	RKDA	Tue, Mar 15, 2022	64.00	64.40	56.80	59.60
1720	NASDAQ	RKDA	Mon, Mar 14, 2022	62.40	67.60	52.40	61.60
1719	NASDAQ	RKDA	Fri, Mar 11, 2022	52.00	64.00	52.00	59.20
1718	NASDAQ	RKDA	Thu, Mar 10, 2022	46.40	79.20	46.00	61.20
1717	NASDAQ	RKDA	Wed, Mar 9, 2022	46.00	48.40	45.20	46.60
1716	NASDAQ	RKDA	Tue, Mar 8, 2022	54.80	56.77	42.80	47.60
1715	NASDAQ	RKDA	Mon, Mar 7, 2022	50.00	55.59	48.40	50.80
1714	NASDAQ	RKDA	Fri, Mar 4, 2022	46.80	53.60	42.80	48.80
1713	NASDAQ	RKDA	Thu, Mar 3, 2022	43.60	48.80	41.20	46.80
1712	NASDAQ	RKDA	Wed, Mar 2, 2022	41.20	44.00	38.60	41.20
1711	NASDAQ	RKDA	Tue, Mar 1, 2022	42.40	42.80	39.20	40.80
1710	NASDAQ	RKDA	Mon, Feb 28, 2022	37.00	43.60	35.24	39.80
1709	NASDAQ	RKDA	Fri, Feb 25, 2022	35.20	37.56	35.20	36.80
1708	NASDAQ	RKDA	Thu, Feb 24, 2022	31.05	35.80	31.05	35.30
1707	NASDAQ	RKDA	Wed, Feb 23, 2022	38.80	38.80	34.40	35.38
1706	NASDAQ	RKDA	Tue, Feb 22, 2022	38.80	38.80	35.66	37.22
1705	NASDAQ	RKDA	Fri, Feb 18, 2022	41.20	41.20	38.80	39.91
1704	NASDAQ	RKDA	Thu, Feb 17, 2022	43.20	43.20	38.80	39.60
1703	NASDAQ	RKDA	Wed, Feb 16, 2022	41.20	42.80	40.00	42.40
1702	NASDAQ	RKDA	Tue, Feb 15, 2022	40.00	42.80	40.00	41.60
1701	NASDAQ	RKDA	Mon, Feb 14, 2022	40.80	40.94	39.00	39.99
1700	NASDAQ	RKDA	Fri, Feb 11, 2022	40.80	44.80	40.00	40.40
1699	NASDAQ	RKDA	Thu, Feb 10, 2022	39.76	43.80	36.80	40.80
1698	NASDAQ	RKDA	Wed, Feb 9, 2022	36.77	44.80	36.20	43.20
1697	NASDAQ	RKDA	Tue, Feb 8, 2022	38.40	38.40	36.80	37.80
1696	NASDAQ	RKDA	Mon, Feb 7, 2022	36.40	39.60	36.00	38.39
1695	NASDAQ	RKDA	Fri, Feb 4, 2022	34.82	37.20	33.91	36.30
1694	NASDAQ	RKDA	Thu, Feb 3, 2022	34.98	36.00	34.00	34.40
1693	NASDAQ	RKDA	Wed, Feb 2, 2022	36.88	37.56	35.08	35.55
1692	NASDAQ	RKDA	Tue, Feb 1, 2022	35.00	37.98	34.80	36.27
1691	NASDAQ	RKDA	Mon, Jan 31, 2022	30.00	35.11	30.00	34.96
1690	NASDAQ	RKDA	Fri, Jan 28, 2022	31.20	33.20	29.60	31.21
1689	NASDAQ	RKDA	Thu, Jan 27, 2022	35.20	35.20	31.65	32.00
1688	NASDAQ	RKDA	Wed, Jan 26, 2022	35.60	37.96	33.72	34.29
1687	NASDAQ	RKDA	Tue, Jan 25, 2022	34.28	36.00	33.00	34.60
1686	NASDAQ	RKDA	Mon, Jan 24, 2022	36.00	36.80	31.20	34.40
1685	NASDAQ	RKDA	Fri, Jan 21, 2022	38.26	40.00	36.85	37.60
1684	NASDAQ	RKDA	Thu, Jan 20, 2022	38.01	41.60	38.00	38.21
1683	NASDAQ	RKDA	Wed, Jan 19, 2022	38.40	43.20	38.16	38.80
1682	NASDAQ	RKDA	Tue, Jan 18, 2022	40.80	40.81	36.80	38.13
1681	NASDAQ	RKDA	Fri, Jan 14, 2022	42.00	42.00	39.60	41.20
1680	NASDAQ	RKDA	Thu, Jan 13, 2022	45.53	45.60	42.00	42.40
1679	NASDAQ	RKDA	Wed, Jan 12, 2022	43.60	46.80	40.80	45.20
1678	NASDAQ	RKDA	Tue, Jan 11, 2022	41.60	45.20	41.20	44.00
1677	NASDAQ	RKDA	Mon, Jan 10, 2022	46.00	46.00	40.40	42.00
1676	NASDAQ	RKDA	Fri, Jan 7, 2022	41.60	48.80	40.80	45.60
1675	NASDAQ	RKDA	Thu, Jan 6, 2022	44.00	44.40	40.00	40.80
1674	NASDAQ	RKDA	Wed, Jan 5, 2022	50.80	51.20	43.60	44.80
1673	NASDAQ	RKDA	Tue, Jan 4, 2022	51.84	66.00	49.20	55.60
1672	NASDAQ	RKDA	Mon, Jan 3, 2022	42.80	54.00	42.80	47.20
1671	NASDAQ	RKDA	Fri, Dec 31, 2021	42.00	44.80	41.20	41.60
1670	NASDAQ	RKDA	Thu, Dec 30, 2021	39.35	45.20	39.20	42.80
1669	NASDAQ	RKDA	Wed, Dec 29, 2021	44.00	44.36	38.88	40.00
1668	NASDAQ	RKDA	Tue, Dec 28, 2021	41.20	46.80	40.80	43.20
1667	NASDAQ	RKDA	Mon, Dec 27, 2021	42.00	42.84	40.40	40.80
1666	NASDAQ	RKDA	Thu, Dec 23, 2021	42.00	44.40	41.20	42.40
1665	NASDAQ	RKDA	Wed, Dec 22, 2021	42.80	43.60	42.00	42.40
1664	NASDAQ	RKDA	Tue, Dec 21, 2021	41.60	44.22	41.60	43.20
1663	NASDAQ	RKDA	Mon, Dec 20, 2021	42.00	42.00	40.80	41.40
1662	NASDAQ	RKDA	Fri, Dec 17, 2021	41.20	43.60	40.40	42.00
1661	NASDAQ	RKDA	Thu, Dec 16, 2021	41.60	41.60	40.40	41.60
1660	NASDAQ	RKDA	Wed, Dec 15, 2021	44.00	44.40	39.60	40.00
1659	NASDAQ	RKDA	Tue, Dec 14, 2021	47.20	47.36	42.00	42.40
1658	NASDAQ	RKDA	Mon, Dec 13, 2021	48.80	50.00	46.00	48.40
1657	NASDAQ	RKDA	Fri, Dec 10, 2021	48.40	51.20	47.60	48.80
1656	NASDAQ	RKDA	Thu, Dec 9, 2021	54.00	54.00	48.80	48.80
1655	NASDAQ	RKDA	Wed, Dec 8, 2021	48.40	54.00	48.00	52.40
1654	NASDAQ	RKDA	Tue, Dec 7, 2021	48.80	50.00	48.00	48.40
1653	NASDAQ	RKDA	Mon, Dec 6, 2021	44.00	48.40	42.80	47.60
1652	NASDAQ	RKDA	Fri, Dec 3, 2021	48.00	48.40	43.20	44.00
1651	NASDAQ	RKDA	Thu, Dec 2, 2021	50.40	50.60	47.20	47.60
1650	NASDAQ	RKDA	Wed, Dec 1, 2021	53.20	54.40	49.60	50.00
1649	NASDAQ	RKDA	Tue, Nov 30, 2021	54.40	55.60	51.60	51.60
1648	NASDAQ	RKDA	Mon, Nov 29, 2021	58.00	59.60	52.00	54.40
1647	NASDAQ	RKDA	Fri, Nov 26, 2021	58.00	58.80	55.20	56.40
1646	NASDAQ	RKDA	Wed, Nov 24, 2021	57.60	61.60	56.42	61.20
1645	NASDAQ	RKDA	Tue, Nov 23, 2021	58.00	59.60	56.40	56.80
1644	NASDAQ	RKDA	Mon, Nov 22, 2021	65.60	66.40	55.20	58.80
1643	NASDAQ	RKDA	Fri, Nov 19, 2021	65.60	67.20	65.20	65.60
1642	NASDAQ	RKDA	Thu, Nov 18, 2021	72.80	73.20	65.20	66.80
1641	NASDAQ	RKDA	Wed, Nov 17, 2021	76.80	76.80	72.00	72.80
1640	NASDAQ	RKDA	Tue, Nov 16, 2021	81.20	81.20	75.20	76.80
1639	NASDAQ	RKDA	Mon, Nov 15, 2021	78.80	83.57	78.00	82.40
1638	NASDAQ	RKDA	Fri, Nov 12, 2021	75.60	81.20	75.60	78.80
1637	NASDAQ	RKDA	Thu, Nov 11, 2021	75.60	77.60	75.60	76.40
1636	NASDAQ	RKDA	Wed, Nov 10, 2021	76.80	77.54	75.20	76.00
1635	NASDAQ	RKDA	Tue, Nov 9, 2021	77.60	78.80	76.00	76.80
1634	NASDAQ	RKDA	Mon, Nov 8, 2021	76.40	79.60	76.40	78.40
1633	NASDAQ	RKDA	Fri, Nov 5, 2021	77.20	78.00	76.00	76.80
1632	NASDAQ	RKDA	Thu, Nov 4, 2021	78.80	83.60	76.76	77.20
1631	NASDAQ	RKDA	Wed, Nov 3, 2021	78.80	80.00	78.40	79.20
1630	NASDAQ	RKDA	Tue, Nov 2, 2021	80.00	80.00	77.60	78.80
1629	NASDAQ	RKDA	Mon, Nov 1, 2021	77.60	80.40	77.13	79.60
1628	NASDAQ	RKDA	Fri, Oct 29, 2021	79.60	80.80	77.00	78.00
1627	NASDAQ	RKDA	Thu, Oct 28, 2021	81.60	83.48	78.00	79.60
1626	NASDAQ	RKDA	Wed, Oct 27, 2021	77.60	86.00	77.20	80.40
1625	NASDAQ	RKDA	Tue, Oct 26, 2021	77.20	83.60	76.40	78.40
1624	NASDAQ	RKDA	Mon, Oct 25, 2021	78.40	78.40	76.80	77.20
1623	NASDAQ	RKDA	Fri, Oct 22, 2021	81.60	82.00	75.60	76.40
1622	NASDAQ	RKDA	Thu, Oct 21, 2021	83.60	84.42	81.26	82.00
1621	NASDAQ	RKDA	Wed, Oct 20, 2021	83.20	84.80	82.00	84.40
1620	NASDAQ	RKDA	Tue, Oct 19, 2021	83.60	84.60	82.40	83.60
1619	NASDAQ	RKDA	Mon, Oct 18, 2021	81.20	84.40	80.40	84.00
1618	NASDAQ	RKDA	Fri, Oct 15, 2021	84.00	84.00	80.80	81.20
1617	NASDAQ	RKDA	Thu, Oct 14, 2021	83.60	85.60	81.60	84.00
1616	NASDAQ	RKDA	Wed, Oct 13, 2021	83.20	83.60	82.00	83.20
1615	NASDAQ	RKDA	Tue, Oct 12, 2021	81.20	82.80	80.00	82.80
1614	NASDAQ	RKDA	Mon, Oct 11, 2021	82.00	82.80	81.20	81.60
1613	NASDAQ	RKDA	Fri, Oct 8, 2021	83.20	84.80	82.00	82.40
1612	NASDAQ	RKDA	Thu, Oct 7, 2021	84.00	84.80	82.00	84.00
1611	NASDAQ	RKDA	Wed, Oct 6, 2021	82.00	84.80	81.24	84.00
1610	NASDAQ	RKDA	Tue, Oct 5, 2021	81.60	82.40	81.60	82.00
1609	NASDAQ	RKDA	Mon, Oct 4, 2021	84.40	84.40	81.60	82.00
1608	NASDAQ	RKDA	Fri, Oct 1, 2021	84.40	84.40	82.00	83.60
1607	NASDAQ	RKDA	Thu, Sep 30, 2021	83.60	84.20	81.60	82.80
1606	NASDAQ	RKDA	Wed, Sep 29, 2021	87.20	87.20	82.40	83.20
1605	NASDAQ	RKDA	Tue, Sep 28, 2021	82.40	89.60	82.40	86.00
1604	NASDAQ	RKDA	Mon, Sep 27, 2021	82.80	84.80	82.40	82.80
1603	NASDAQ	RKDA	Fri, Sep 24, 2021	84.80	86.00	82.40	82.40
1602	NASDAQ	RKDA	Thu, Sep 23, 2021	83.60	86.00	83.20	86.00
1601	NASDAQ	RKDA	Wed, Sep 22, 2021	82.40	83.60	81.60	82.40
1600	NASDAQ	RKDA	Tue, Sep 21, 2021	82.80	84.80	80.80	81.60
1599	NASDAQ	RKDA	Mon, Sep 20, 2021	84.40	85.60	81.20	81.60
1598	NASDAQ	RKDA	Fri, Sep 17, 2021	87.60	87.60	84.40	87.60
1597	NASDAQ	RKDA	Thu, Sep 16, 2021	86.00	87.20	84.80	86.80
1596	NASDAQ	RKDA	Wed, Sep 15, 2021	87.60	89.60	85.60	86.00
1595	NASDAQ	RKDA	Tue, Sep 14, 2021	92.00	92.40	86.80	88.00
1594	NASDAQ	RKDA	Mon, Sep 13, 2021	91.20	96.00	89.60	90.80
1593	NASDAQ	RKDA	Fri, Sep 10, 2021	91.60	93.60	90.40	91.60
1592	NASDAQ	RKDA	Thu, Sep 9, 2021	91.60	92.40	88.80	90.40
1591	NASDAQ	RKDA	Wed, Sep 8, 2021	90.40	93.20	89.20	92.40
1590	NASDAQ	RKDA	Tue, Sep 7, 2021	91.20	93.80	90.80	90.80
1589	NASDAQ	RKDA	Fri, Sep 3, 2021	92.42	94.80	92.00	92.40
1588	NASDAQ	RKDA	Thu, Sep 2, 2021	92.00	94.40	91.60	92.80
1587	NASDAQ	RKDA	Wed, Sep 1, 2021	97.60	98.40	92.40	92.40
1586	NASDAQ	RKDA	Tue, Aug 31, 2021	96.40	98.93	95.20	96.80
1585	NASDAQ	RKDA	Mon, Aug 30, 2021	90.80	106.80	90.80	97.60
1584	NASDAQ	RKDA	Fri, Aug 27, 2021	90.00	94.80	90.00	90.80
1583	NASDAQ	RKDA	Thu, Aug 26, 2021	91.20	94.80	89.60	90.00
1582	NASDAQ	RKDA	Wed, Aug 25, 2021	90.80	93.20	88.00	91.60
1581	NASDAQ	RKDA	Tue, Aug 24, 2021	88.80	91.60	87.20	90.00
1580	NASDAQ	RKDA	Mon, Aug 23, 2021	86.00	89.60	85.20	87.60
1579	NASDAQ	RKDA	Fri, Aug 20, 2021	80.00	84.80	79.60	84.80
1578	NASDAQ	RKDA	Thu, Aug 19, 2021	85.20	87.20	80.00	81.20
1577	NASDAQ	RKDA	Wed, Aug 18, 2021	87.20	88.00	85.20	86.40
1576	NASDAQ	RKDA	Tue, Aug 17, 2021	91.60	91.60	85.20	86.80
1575	NASDAQ	RKDA	Mon, Aug 16, 2021	94.80	94.80	90.80	91.60
1574	NASDAQ	RKDA	Fri, Aug 13, 2021	94.80	95.60	93.20	94.00
1573	NASDAQ	RKDA	Thu, Aug 12, 2021	96.80	96.80	93.60	95.20
1572	NASDAQ	RKDA	Wed, Aug 11, 2021	95.20	97.03	95.20	96.80
1571	NASDAQ	RKDA	Tue, Aug 10, 2021	98.00	98.00	96.00	96.00
1570	NASDAQ	RKDA	Mon, Aug 9, 2021	98.00	98.80	94.80	97.60
1569	NASDAQ	RKDA	Fri, Aug 6, 2021	96.00	97.60	94.80	96.00
1568	NASDAQ	RKDA	Thu, Aug 5, 2021	95.20	97.61	95.20	96.00
1567	NASDAQ	RKDA	Wed, Aug 4, 2021	95.60	98.01	94.20	94.80
1566	NASDAQ	RKDA	Tue, Aug 3, 2021	98.80	98.80	95.88	96.60
1565	NASDAQ	RKDA	Mon, Aug 2, 2021	94.00	99.11	94.00	97.60
1564	NASDAQ	RKDA	Fri, Jul 30, 2021	96.40	98.40	93.60	94.00
1563	NASDAQ	RKDA	Thu, Jul 29, 2021	94.40	98.60	94.00	96.40
1562	NASDAQ	RKDA	Wed, Jul 28, 2021	93.60	96.80	91.60	94.40
1561	NASDAQ	RKDA	Tue, Jul 27, 2021	95.60	96.00	90.60	92.40
1560	NASDAQ	RKDA	Mon, Jul 26, 2021	95.60	97.60	94.40	95.20
1559	NASDAQ	RKDA	Fri, Jul 23, 2021	95.60	98.80	93.20	95.20
1558	NASDAQ	RKDA	Thu, Jul 22, 2021	99.60	99.60	95.20	95.60
1557	NASDAQ	RKDA	Wed, Jul 21, 2021	101.20	103.20	97.20	98.40
1556	NASDAQ	RKDA	Tue, Jul 20, 2021	98.00	101.20	95.20	99.60
1555	NASDAQ	RKDA	Mon, Jul 19, 2021	102.00	104.00	94.40	98.40
1554	NASDAQ	RKDA	Fri, Jul 16, 2021	105.60	106.40	103.60	104.40
1553	NASDAQ	RKDA	Thu, Jul 15, 2021	105.20	106.20	103.20	105.60
1552	NASDAQ	RKDA	Wed, Jul 14, 2021	105.60	107.60	104.80	104.80
1551	NASDAQ	RKDA	Tue, Jul 13, 2021	111.60	111.60	106.40	107.60
1550	NASDAQ	RKDA	Mon, Jul 12, 2021	110.00	113.60	107.20	112.00
1549	NASDAQ	RKDA	Fri, Jul 9, 2021	106.40	110.00	105.71	108.80
1548	NASDAQ	RKDA	Thu, Jul 8, 2021	102.40	107.60	102.00	106.40
1547	NASDAQ	RKDA	Wed, Jul 7, 2021	108.00	108.80	102.00	104.80
1546	NASDAQ	RKDA	Tue, Jul 6, 2021	108.00	112.00	106.00	108.40
1545	NASDAQ	RKDA	Fri, Jul 2, 2021	115.60	115.60	108.00	108.80
1544	NASDAQ	RKDA	Thu, Jul 1, 2021	118.40	120.00	112.80	112.80
1543	NASDAQ	RKDA	Wed, Jun 30, 2021	122.40	123.20	117.60	118.80
1542	NASDAQ	RKDA	Tue, Jun 29, 2021	123.60	123.80	119.20	120.80
1541	NASDAQ	RKDA	Mon, Jun 28, 2021	120.00	127.20	118.40	124.00
1540	NASDAQ	RKDA	Fri, Jun 25, 2021	117.08	120.00	116.60	120.00
1539	NASDAQ	RKDA	Thu, Jun 24, 2021	116.00	121.20	116.00	120.00
1538	NASDAQ	RKDA	Wed, Jun 23, 2021	113.60	118.00	113.60	116.80
1537	NASDAQ	RKDA	Tue, Jun 22, 2021	108.00	115.20	108.00	114.80
1536	NASDAQ	RKDA	Mon, Jun 21, 2021	114.40	116.00	106.80	108.40
1535	NASDAQ	RKDA	Fri, Jun 18, 2021	114.80	116.40	112.00	115.60
1534	NASDAQ	RKDA	Thu, Jun 17, 2021	117.11	122.00	114.00	116.80
1533	NASDAQ	RKDA	Wed, Jun 16, 2021	108.40	130.00	108.40	117.20
1532	NASDAQ	RKDA	Tue, Jun 15, 2021	114.40	114.80	107.60	108.80
1531	NASDAQ	RKDA	Mon, Jun 14, 2021	118.00	118.60	113.80	114.00
1530	NASDAQ	RKDA	Fri, Jun 11, 2021	116.00	119.20	115.20	117.60
1529	NASDAQ	RKDA	Thu, Jun 10, 2021	122.40	123.20	113.20	115.20
1528	NASDAQ	RKDA	Wed, Jun 9, 2021	118.00	128.40	117.72	120.80
1527	NASDAQ	RKDA	Tue, Jun 8, 2021	117.60	120.40	115.20	116.40
1526	NASDAQ	RKDA	Mon, Jun 7, 2021	111.60	118.80	111.20	117.60
1525	NASDAQ	RKDA	Fri, Jun 4, 2021	113.20	115.60	110.80	110.80
1524	NASDAQ	RKDA	Thu, Jun 3, 2021	115.20	116.44	110.60	112.80
1523	NASDAQ	RKDA	Wed, Jun 2, 2021	116.00	121.60	108.00	115.60
1522	NASDAQ	RKDA	Tue, Jun 1, 2021	114.40	120.80	112.40	115.60
1521	NASDAQ	RKDA	Fri, May 28, 2021	113.60	121.60	112.20	113.20
1520	NASDAQ	RKDA	Thu, May 27, 2021	109.60	115.60	106.00	112.80
1519	NASDAQ	RKDA	Wed, May 26, 2021	108.80	111.60	106.00	108.40
1518	NASDAQ	RKDA	Tue, May 25, 2021	108.40	112.00	107.20	107.20
1517	NASDAQ	RKDA	Mon, May 24, 2021	110.80	112.00	106.80	110.00
1516	NASDAQ	RKDA	Fri, May 21, 2021	108.80	112.40	108.80	110.40
1515	NASDAQ	RKDA	Thu, May 20, 2021	104.87	115.20	104.87	108.40
1514	NASDAQ	RKDA	Wed, May 19, 2021	103.20	112.00	103.20	110.00
1513	NASDAQ	RKDA	Tue, May 18, 2021	104.00	111.20	100.40	106.40
1512	NASDAQ	RKDA	Mon, May 17, 2021	99.20	106.00	98.80	104.40
1511	NASDAQ	RKDA	Fri, May 14, 2021	96.40	100.00	94.40	99.20
1510	NASDAQ	RKDA	Thu, May 13, 2021	98.00	99.63	94.00	94.80
1509	NASDAQ	RKDA	Wed, May 12, 2021	99.60	101.60	96.00	97.20
1508	NASDAQ	RKDA	Tue, May 11, 2021	95.60	104.00	95.60	102.80
1507	NASDAQ	RKDA	Mon, May 10, 2021	102.40	104.00	98.40	100.00
1506	NASDAQ	RKDA	Fri, May 7, 2021	99.20	104.00	99.20	104.00
1505	NASDAQ	RKDA	Thu, May 6, 2021	103.20	103.32	96.40	99.20
1504	NASDAQ	RKDA	Wed, May 5, 2021	104.40	107.60	101.00	103.20
1503	NASDAQ	RKDA	Tue, May 4, 2021	101.20	104.80	99.20	103.60
1502	NASDAQ	RKDA	Mon, May 3, 2021	108.40	108.40	100.00	103.20
1501	NASDAQ	RKDA	Fri, Apr 30, 2021	108.00	110.40	106.40	106.40
1500	NASDAQ	RKDA	Thu, Apr 29, 2021	115.20	117.20	107.20	108.00
1499	NASDAQ	RKDA	Wed, Apr 28, 2021	112.80	116.45	109.60	115.60
1498	NASDAQ	RKDA	Tue, Apr 27, 2021	111.60	127.60	110.40	113.20
1497	NASDAQ	RKDA	Mon, Apr 26, 2021	105.60	115.20	105.52	111.60
1496	NASDAQ	RKDA	Fri, Apr 23, 2021	102.40	106.40	102.20	105.20
1495	NASDAQ	RKDA	Thu, Apr 22, 2021	106.40	107.60	102.00	104.80
1494	NASDAQ	RKDA	Wed, Apr 21, 2021	99.60	106.80	98.40	105.20
1493	NASDAQ	RKDA	Tue, Apr 20, 2021	105.32	105.32	97.20	100.00
1492	NASDAQ	RKDA	Mon, Apr 19, 2021	97.20	102.40	94.80	102.40
1491	NASDAQ	RKDA	Fri, Apr 16, 2021	98.14	99.60	96.00	98.40
1490	NASDAQ	RKDA	Thu, Apr 15, 2021	100.00	102.00	98.40	100.40
1489	NASDAQ	RKDA	Wed, Apr 14, 2021	100.00	103.60	98.40	101.20
1488	NASDAQ	RKDA	Tue, Apr 13, 2021	99.20	101.40	97.20	100.40
1487	NASDAQ	RKDA	Mon, Apr 12, 2021	103.60	104.00	96.80	99.20
1486	NASDAQ	RKDA	Fri, Apr 9, 2021	105.20	108.80	104.40	105.60
1485	NASDAQ	RKDA	Thu, Apr 8, 2021	104.00	108.80	102.00	108.40
1484	NASDAQ	RKDA	Wed, Apr 7, 2021	108.80	108.80	104.00	104.80
1483	NASDAQ	RKDA	Tue, Apr 6, 2021	108.80	110.00	105.20	108.80
1482	NASDAQ	RKDA	Mon, Apr 5, 2021	107.20	111.60	104.40	109.20
1481	NASDAQ	RKDA	Thu, Apr 1, 2021	107.60	110.40	102.40	109.60
1480	NASDAQ	RKDA	Wed, Mar 31, 2021	134.00	138.80	108.80	110.20
1479	NASDAQ	RKDA	Tue, Mar 30, 2021	98.00	98.80	90.40	93.20
1478	NASDAQ	RKDA	Mon, Mar 29, 2021	101.60	102.00	91.60	97.60
1477	NASDAQ	RKDA	Fri, Mar 26, 2021	104.80	105.60	96.80	102.00
1476	NASDAQ	RKDA	Thu, Mar 25, 2021	102.00	106.80	100.40	104.40
1475	NASDAQ	RKDA	Wed, Mar 24, 2021	106.80	108.80	103.20	103.20
1474	NASDAQ	RKDA	Tue, Mar 23, 2021	112.80	113.20	102.00	108.00
1473	NASDAQ	RKDA	Mon, Mar 22, 2021	118.40	118.40	112.00	112.40
1472	NASDAQ	RKDA	Fri, Mar 19, 2021	119.60	122.80	115.60	116.00
1471	NASDAQ	RKDA	Thu, Mar 18, 2021	124.80	127.20	118.00	118.00
1470	NASDAQ	RKDA	Wed, Mar 17, 2021	118.80	128.80	116.80	124.40
1469	NASDAQ	RKDA	Tue, Mar 16, 2021	123.20	123.20	116.40	120.40
1468	NASDAQ	RKDA	Mon, Mar 15, 2021	124.00	124.00	117.20	120.80
1467	NASDAQ	RKDA	Fri, Mar 12, 2021	117.60	124.80	114.80	123.60
1466	NASDAQ	RKDA	Thu, Mar 11, 2021	113.60	120.40	112.00	120.00
1465	NASDAQ	RKDA	Wed, Mar 10, 2021	116.24	116.57	110.40	111.20
1464	NASDAQ	RKDA	Tue, Mar 9, 2021	110.00	116.00	106.40	116.00
1463	NASDAQ	RKDA	Mon, Mar 8, 2021	107.60	110.80	104.40	106.00
1462	NASDAQ	RKDA	Fri, Mar 5, 2021	114.40	114.78	96.00	107.60
1461	NASDAQ	RKDA	Thu, Mar 4, 2021	119.64	120.00	107.20	108.40
1460	NASDAQ	RKDA	Wed, Mar 3, 2021	128.00	130.00	115.20	116.80
1459	NASDAQ	RKDA	Tue, Mar 2, 2021	129.20	133.60	126.80	128.00
1458	NASDAQ	RKDA	Mon, Mar 1, 2021	127.60	133.20	126.80	129.60
1457	NASDAQ	RKDA	Fri, Feb 26, 2021	127.60	128.00	121.40	126.80
1456	NASDAQ	RKDA	Thu, Feb 25, 2021	133.20	134.52	124.80	127.20
1455	NASDAQ	RKDA	Wed, Feb 24, 2021	128.00	137.60	126.00	133.20
1454	NASDAQ	RKDA	Tue, Feb 23, 2021	123.71	129.60	120.00	124.00
1453	NASDAQ	RKDA	Mon, Feb 22, 2021	145.60	145.60	128.00	130.00
1452	NASDAQ	RKDA	Fri, Feb 19, 2021	139.20	147.00	136.00	146.80
1451	NASDAQ	RKDA	Thu, Feb 18, 2021	151.20	152.80	134.40	134.80
1450	NASDAQ	RKDA	Wed, Feb 17, 2021	159.20	160.00	150.80	151.20
1449	NASDAQ	RKDA	Tue, Feb 16, 2021	156.00	166.00	154.60	160.00
1448	NASDAQ	RKDA	Fri, Feb 12, 2021	155.80	163.20	149.20	151.60
1447	NASDAQ	RKDA	Thu, Feb 11, 2021	248.00	256.00	165.60	183.60
1446	NASDAQ	RKDA	Wed, Feb 10, 2021	164.26	236.80	158.40	227.60
1445	NASDAQ	RKDA	Tue, Feb 9, 2021	146.40	156.00	144.00	151.20
1444	NASDAQ	RKDA	Mon, Feb 8, 2021	130.00	154.80	130.00	143.20
1443	NASDAQ	RKDA	Fri, Feb 5, 2021	135.60	135.60	127.00	128.00
1442	NASDAQ	RKDA	Thu, Feb 4, 2021	124.00	137.60	121.60	137.20
1441	NASDAQ	RKDA	Wed, Feb 3, 2021	120.00	122.00	116.00	121.20
1440	NASDAQ	RKDA	Tue, Feb 2, 2021	118.80	124.00	114.00	118.00
1439	NASDAQ	RKDA	Mon, Feb 1, 2021	115.20	117.60	109.20	115.60
1438	NASDAQ	RKDA	Fri, Jan 29, 2021	118.80	118.80	108.80	110.00
1437	NASDAQ	RKDA	Thu, Jan 28, 2021	121.20	121.20	112.00	115.20
1436	NASDAQ	RKDA	Wed, Jan 27, 2021	122.00	125.82	114.80	117.20
1435	NASDAQ	RKDA	Tue, Jan 26, 2021	124.80	126.80	122.00	123.60
1434	NASDAQ	RKDA	Mon, Jan 25, 2021	120.00	122.00	116.40	120.40
1433	NASDAQ	RKDA	Fri, Jan 22, 2021	122.80	142.80	122.00	138.00
1432	NASDAQ	RKDA	Thu, Jan 21, 2021	123.60	126.00	120.58	122.00
1431	NASDAQ	RKDA	Wed, Jan 20, 2021	121.60	124.38	116.40	122.00
1430	NASDAQ	RKDA	Tue, Jan 19, 2021	122.39	127.60	116.00	120.80
1429	NASDAQ	RKDA	Fri, Jan 15, 2021	112.80	129.60	111.44	123.20
1428	NASDAQ	RKDA	Thu, Jan 14, 2021	109.60	114.00	109.20	112.80
1427	NASDAQ	RKDA	Wed, Jan 13, 2021	108.00	110.80	106.40	107.60
1426	NASDAQ	RKDA	Tue, Jan 12, 2021	108.40	110.80	104.40	109.60
1425	NASDAQ	RKDA	Mon, Jan 11, 2021	106.00	110.00	104.80	108.80
1424	NASDAQ	RKDA	Fri, Jan 8, 2021	110.80	111.20	104.40	109.20
1423	NASDAQ	RKDA	Thu, Jan 7, 2021	108.80	114.80	105.60	110.80
1422	NASDAQ	RKDA	Wed, Jan 6, 2021	104.80	109.60	101.60	103.60
1421	NASDAQ	RKDA	Tue, Jan 5, 2021	100.80	105.60	100.00	103.60
1420	NASDAQ	RKDA	Mon, Jan 4, 2021	104.80	104.80	98.00	101.20
1419	NASDAQ	RKDA	Thu, Dec 31, 2020	100.00	103.20	99.00	101.20
1418	NASDAQ	RKDA	Wed, Dec 30, 2020	100.00	101.60	99.00	99.60
1417	NASDAQ	RKDA	Tue, Dec 29, 2020	101.60	102.80	96.83	98.80
1416	NASDAQ	RKDA	Mon, Dec 28, 2020	106.00	106.59	100.40	101.60
1415	NASDAQ	RKDA	Thu, Dec 24, 2020	104.40	105.60	101.20	103.20
1414	NASDAQ	RKDA	Wed, Dec 23, 2020	106.00	106.80	102.40	104.40
1413	NASDAQ	RKDA	Tue, Dec 22, 2020	104.80	106.93	100.80	106.00
1412	NASDAQ	RKDA	Mon, Dec 21, 2020	100.00	106.80	98.40	100.80
1411	NASDAQ	RKDA	Fri, Dec 18, 2020	96.40	103.20	93.60	101.20
1410	NASDAQ	RKDA	Thu, Dec 17, 2020	119.66	123.60	116.34	117.20
1409	NASDAQ	RKDA	Wed, Dec 16, 2020	118.40	125.20	118.40	122.00
1408	NASDAQ	RKDA	Tue, Dec 15, 2020	120.80	121.60	118.40	118.40
1407	NASDAQ	RKDA	Mon, Dec 14, 2020	121.20	126.00	120.40	121.60
1406	NASDAQ	RKDA	Fri, Dec 11, 2020	118.00	122.80	118.00	122.00
1405	NASDAQ	RKDA	Thu, Dec 10, 2020	116.80	123.20	116.00	120.40
1404	NASDAQ	RKDA	Wed, Dec 9, 2020	119.60	121.18	116.00	119.20
1403	NASDAQ	RKDA	Tue, Dec 8, 2020	126.00	127.40	118.80	120.79
1402	NASDAQ	RKDA	Mon, Dec 7, 2020	131.60	136.00	126.40	126.80
1401	NASDAQ	RKDA	Fri, Dec 4, 2020	132.00	136.00	130.80	131.72
1400	NASDAQ	RKDA	Thu, Dec 3, 2020	128.40	136.00	128.40	133.20
1399	NASDAQ	RKDA	Wed, Dec 2, 2020	134.40	136.00	128.00	128.80
1398	NASDAQ	RKDA	Tue, Dec 1, 2020	137.60	138.40	130.00	133.60
1397	NASDAQ	RKDA	Mon, Nov 30, 2020	135.60	138.80	130.80	133.20
1396	NASDAQ	RKDA	Fri, Nov 27, 2020	133.20	134.00	128.80	133.11
1395	NASDAQ	RKDA	Wed, Nov 25, 2020	130.40	133.58	126.48	132.00
1394	NASDAQ	RKDA	Tue, Nov 24, 2020	126.00	128.80	121.60	126.40
1393	NASDAQ	RKDA	Mon, Nov 23, 2020	124.00	125.60	117.20	117.20
1392	NASDAQ	RKDA	Fri, Nov 20, 2020	124.00	126.00	119.20	121.60
1391	NASDAQ	RKDA	Thu, Nov 19, 2020	118.00	122.80	118.00	122.00
1390	NASDAQ	RKDA	Wed, Nov 18, 2020	122.40	126.80	118.40	119.20
1389	NASDAQ	RKDA	Tue, Nov 17, 2020	117.76	124.96	114.20	120.00
1388	NASDAQ	RKDA	Mon, Nov 16, 2020	110.00	120.80	110.00	117.20
1387	NASDAQ	RKDA	Fri, Nov 13, 2020	112.40	119.60	110.00	112.40
1386	NASDAQ	RKDA	Thu, Nov 12, 2020	121.60	131.20	110.00	119.20
1385	NASDAQ	RKDA	Wed, Nov 11, 2020	132.80	136.80	128.27	136.00
1384	NASDAQ	RKDA	Tue, Nov 10, 2020	130.00	136.80	126.40	131.60
1383	NASDAQ	RKDA	Mon, Nov 9, 2020	131.60	133.60	126.00	129.20
1382	NASDAQ	RKDA	Fri, Nov 6, 2020	127.20	135.60	125.49	129.20
1381	NASDAQ	RKDA	Thu, Nov 5, 2020	126.39	131.94	122.80	127.60
1380	NASDAQ	RKDA	Wed, Nov 4, 2020	118.00	126.80	118.00	122.00
1379	NASDAQ	RKDA	Tue, Nov 3, 2020	116.40	120.80	116.40	119.20
1378	NASDAQ	RKDA	Mon, Nov 2, 2020	118.80	124.80	116.00	116.40
1377	NASDAQ	RKDA	Fri, Oct 30, 2020	123.60	128.42	114.00	117.20
1376	NASDAQ	RKDA	Thu, Oct 29, 2020	121.60	124.40	120.46	123.60
1375	NASDAQ	RKDA	Wed, Oct 28, 2020	132.80	132.80	121.20	121.20
1374	NASDAQ	RKDA	Tue, Oct 27, 2020	130.40	143.20	130.40	134.00
1373	NASDAQ	RKDA	Mon, Oct 26, 2020	128.40	133.20	126.40	132.00
1372	NASDAQ	RKDA	Fri, Oct 23, 2020	129.20	134.00	128.40	131.20
1371	NASDAQ	RKDA	Thu, Oct 22, 2020	130.00	132.40	127.91	128.80
1370	NASDAQ	RKDA	Wed, Oct 21, 2020	132.40	133.60	126.00	128.80
1369	NASDAQ	RKDA	Tue, Oct 20, 2020	131.20	137.60	130.40	133.20
1368	NASDAQ	RKDA	Mon, Oct 19, 2020	129.60	131.60	128.20	131.20
1367	NASDAQ	RKDA	Fri, Oct 16, 2020	129.20	131.20	128.00	128.40
1366	NASDAQ	RKDA	Thu, Oct 15, 2020	132.40	132.97	127.60	129.20
1365	NASDAQ	RKDA	Wed, Oct 14, 2020	129.60	138.00	127.60	135.60
1364	NASDAQ	RKDA	Tue, Oct 13, 2020	127.60	130.80	127.60	129.60
1363	NASDAQ	RKDA	Mon, Oct 12, 2020	128.00	132.00	127.60	128.40
1362	NASDAQ	RKDA	Fri, Oct 9, 2020	129.60	134.40	125.20	129.20
1361	NASDAQ	RKDA	Thu, Oct 8, 2020	136.00	136.80	125.20	126.80
1360	NASDAQ	RKDA	Wed, Oct 7, 2020	122.00	136.80	120.00	136.80
1359	NASDAQ	RKDA	Tue, Oct 6, 2020	128.00	128.20	116.00	120.40
1358	NASDAQ	RKDA	Mon, Oct 5, 2020	114.40	132.00	112.80	128.00
1357	NASDAQ	RKDA	Fri, Oct 2, 2020	110.40	115.56	110.40	114.80
1356	NASDAQ	RKDA	Thu, Oct 1, 2020	112.00	116.40	111.94	115.20
1355	NASDAQ	RKDA	Wed, Sep 30, 2020	113.20	116.80	110.40	112.00
1354	NASDAQ	RKDA	Tue, Sep 29, 2020	110.00	118.00	110.00	112.80
1353	NASDAQ	RKDA	Mon, Sep 28, 2020	109.60	111.60	107.60	110.00
1352	NASDAQ	RKDA	Fri, Sep 25, 2020	107.20	110.00	103.60	107.60
1351	NASDAQ	RKDA	Thu, Sep 24, 2020	101.20	109.85	96.80	106.80
1350	NASDAQ	RKDA	Wed, Sep 23, 2020	110.80	112.24	101.20	101.60
1349	NASDAQ	RKDA	Tue, Sep 22, 2020	116.80	119.20	110.00	110.40
1348	NASDAQ	RKDA	Mon, Sep 21, 2020	120.40	121.60	116.00	116.40
1347	NASDAQ	RKDA	Fri, Sep 18, 2020	131.60	135.60	122.80	122.80
1346	NASDAQ	RKDA	Thu, Sep 17, 2020	120.80	143.20	119.20	140.00
1345	NASDAQ	RKDA	Wed, Sep 16, 2020	124.80	125.20	122.00	122.00
1344	NASDAQ	RKDA	Tue, Sep 15, 2020	121.20	123.60	120.00	122.40
1343	NASDAQ	RKDA	Mon, Sep 14, 2020	119.20	124.40	119.20	121.20
1342	NASDAQ	RKDA	Fri, Sep 11, 2020	123.60	123.60	116.42	118.00
1341	NASDAQ	RKDA	Thu, Sep 10, 2020	124.00	129.20	122.80	123.60
1340	NASDAQ	RKDA	Wed, Sep 9, 2020	118.40	123.55	117.60	121.20
1339	NASDAQ	RKDA	Tue, Sep 8, 2020	121.20	122.80	116.80	119.60
1338	NASDAQ	RKDA	Fri, Sep 4, 2020	121.60	126.20	115.00	122.40
1337	NASDAQ	RKDA	Thu, Sep 3, 2020	122.00	122.56	114.80	116.60
1336	NASDAQ	RKDA	Wed, Sep 2, 2020	127.60	128.00	122.29	122.80
1335	NASDAQ	RKDA	Tue, Sep 1, 2020	122.80	127.60	120.40	127.20
1334	NASDAQ	RKDA	Mon, Aug 31, 2020	120.40	127.60	120.00	124.80
1333	NASDAQ	RKDA	Fri, Aug 28, 2020	122.00	126.40	120.00	123.20
1332	NASDAQ	RKDA	Thu, Aug 27, 2020	123.60	124.40	120.00	122.40
1331	NASDAQ	RKDA	Wed, Aug 26, 2020	130.40	130.40	122.80	124.00
1330	NASDAQ	RKDA	Tue, Aug 25, 2020	124.40	138.00	123.79	128.00
1329	NASDAQ	RKDA	Mon, Aug 24, 2020	131.60	131.60	122.40	126.00
1328	NASDAQ	RKDA	Fri, Aug 21, 2020	134.80	135.60	128.00	130.40
1327	NASDAQ	RKDA	Thu, Aug 20, 2020	134.80	139.60	131.20	134.40
1326	NASDAQ	RKDA	Wed, Aug 19, 2020	137.20	137.20	132.00	135.20
1325	NASDAQ	RKDA	Tue, Aug 18, 2020	131.20	136.00	131.20	135.20
1324	NASDAQ	RKDA	Mon, Aug 17, 2020	134.80	135.65	125.60	131.20
1323	NASDAQ	RKDA	Fri, Aug 14, 2020	139.60	139.60	130.00	132.00
1322	NASDAQ	RKDA	Thu, Aug 13, 2020	152.80	153.60	146.00	151.60
1321	NASDAQ	RKDA	Wed, Aug 12, 2020	154.40	155.20	148.40	154.80
1320	NASDAQ	RKDA	Tue, Aug 11, 2020	151.20	162.00	146.00	151.20
1319	NASDAQ	RKDA	Mon, Aug 10, 2020	149.60	151.60	145.20	148.80
1318	NASDAQ	RKDA	Fri, Aug 7, 2020	148.00	151.20	145.20	148.80
1317	NASDAQ	RKDA	Thu, Aug 6, 2020	151.60	154.49	146.40	148.80
1316	NASDAQ	RKDA	Wed, Aug 5, 2020	150.80	151.60	147.20	148.00
1315	NASDAQ	RKDA	Tue, Aug 4, 2020	150.80	151.74	148.08	151.20
1314	NASDAQ	RKDA	Mon, Aug 3, 2020	144.80	148.80	142.65	148.80
1313	NASDAQ	RKDA	Fri, Jul 31, 2020	144.80	144.80	138.00	142.40
1312	NASDAQ	RKDA	Thu, Jul 30, 2020	138.00	144.40	138.00	144.40
1311	NASDAQ	RKDA	Wed, Jul 29, 2020	145.20	145.60	138.00	140.00
1310	NASDAQ	RKDA	Tue, Jul 28, 2020	148.00	150.00	142.00	142.40
1309	NASDAQ	RKDA	Mon, Jul 27, 2020	146.40	147.60	140.40	146.80
1308	NASDAQ	RKDA	Fri, Jul 24, 2020	143.60	146.80	143.20	144.40
1307	NASDAQ	RKDA	Thu, Jul 23, 2020	152.00	152.00	142.00	145.20
1306	NASDAQ	RKDA	Wed, Jul 22, 2020	154.00	156.80	142.80	152.40
1305	NASDAQ	RKDA	Tue, Jul 21, 2020	156.80	158.40	154.00	154.80
1304	NASDAQ	RKDA	Mon, Jul 20, 2020	152.00	157.20	150.00	156.40
1303	NASDAQ	RKDA	Fri, Jul 17, 2020	148.00	152.40	148.00	151.20
1302	NASDAQ	RKDA	Thu, Jul 16, 2020	149.20	150.40	146.00	148.00
1301	NASDAQ	RKDA	Wed, Jul 15, 2020	147.60	152.40	145.60	148.40
1300	NASDAQ	RKDA	Tue, Jul 14, 2020	146.40	149.60	144.80	146.80
1299	NASDAQ	RKDA	Mon, Jul 13, 2020	151.60	153.02	146.40	146.80
1298	NASDAQ	RKDA	Fri, Jul 10, 2020	148.40	155.20	148.40	151.60
1297	NASDAQ	RKDA	Thu, Jul 9, 2020	150.80	154.72	146.00	148.80
1296	NASDAQ	RKDA	Wed, Jul 8, 2020	148.80	155.20	146.00	149.20
1295	NASDAQ	RKDA	Tue, Jul 7, 2020	152.00	154.80	148.00	150.40
1294	NASDAQ	RKDA	Mon, Jul 6, 2020	156.40	158.00	151.20	152.40
1293	NASDAQ	RKDA	Thu, Jul 2, 2020	158.80	159.60	148.40	154.00
1292	NASDAQ	RKDA	Wed, Jul 1, 2020	149.60	162.00	149.60	157.60
1291	NASDAQ	RKDA	Tue, Jun 30, 2020	157.60	160.40	144.40	150.40
1290	NASDAQ	RKDA	Mon, Jun 29, 2020	162.00	164.00	156.40	156.80
1289	NASDAQ	RKDA	Fri, Jun 26, 2020	164.80	164.80	157.60	163.20
1288	NASDAQ	RKDA	Thu, Jun 25, 2020	163.20	168.40	161.60	164.40
1287	NASDAQ	RKDA	Wed, Jun 24, 2020	170.80	173.60	156.80	163.20
1286	NASDAQ	RKDA	Tue, Jun 23, 2020	174.80	196.00	168.40	172.00
1285	NASDAQ	RKDA	Mon, Jun 22, 2020	180.00	183.60	164.00	174.80
1284	NASDAQ	RKDA	Fri, Jun 19, 2020	172.80	191.00	162.40	180.00
1283	NASDAQ	RKDA	Thu, Jun 18, 2020	172.80	172.80	159.60	166.40
1282	NASDAQ	RKDA	Wed, Jun 17, 2020	160.00	174.00	160.00	167.20
1281	NASDAQ	RKDA	Tue, Jun 16, 2020	164.00	164.00	156.80	158.00
1280	NASDAQ	RKDA	Mon, Jun 15, 2020	152.00	164.80	148.40	162.40
1279	NASDAQ	RKDA	Fri, Jun 12, 2020	153.20	155.80	145.20	154.00
1278	NASDAQ	RKDA	Thu, Jun 11, 2020	155.60	158.38	148.80	150.80
1277	NASDAQ	RKDA	Wed, Jun 10, 2020	175.60	179.74	157.22	162.40
1276	NASDAQ	RKDA	Tue, Jun 9, 2020	156.40	166.80	150.40	160.40
1275	NASDAQ	RKDA	Mon, Jun 8, 2020	153.60	159.20	149.60	154.20
1274	NASDAQ	RKDA	Fri, Jun 5, 2020	158.80	159.20	153.20	155.20
1273	NASDAQ	RKDA	Thu, Jun 4, 2020	161.60	167.20	153.20	155.20
1272	NASDAQ	RKDA	Wed, Jun 3, 2020	156.80	166.00	152.00	161.20
1271	NASDAQ	RKDA	Tue, Jun 2, 2020	146.40	156.80	144.40	156.00
1270	NASDAQ	RKDA	Mon, Jun 1, 2020	144.40	149.59	140.00	147.60
1269	NASDAQ	RKDA	Fri, May 29, 2020	142.80	147.20	139.20	145.60
1268	NASDAQ	RKDA	Thu, May 28, 2020	149.60	149.60	142.40	143.20
1267	NASDAQ	RKDA	Wed, May 27, 2020	144.00	147.20	138.40	145.60
1266	NASDAQ	RKDA	Tue, May 26, 2020	154.00	154.00	142.00	142.80
1265	NASDAQ	RKDA	Fri, May 22, 2020	150.00	150.00	142.80	146.00
1264	NASDAQ	RKDA	Thu, May 21, 2020	151.20	151.20	143.20	144.40
1263	NASDAQ	RKDA	Wed, May 20, 2020	152.00	155.20	146.40	150.00
1262	NASDAQ	RKDA	Tue, May 19, 2020	156.00	157.20	149.20	151.20
1261	NASDAQ	RKDA	Mon, May 18, 2020	154.00	157.20	138.00	152.40
1260	NASDAQ	RKDA	Fri, May 15, 2020	162.40	164.40	151.60	153.60
1259	NASDAQ	RKDA	Thu, May 14, 2020	188.00	188.00	146.40	160.00
1258	NASDAQ	RKDA	Wed, May 13, 2020	197.20	201.60	180.40	192.40
1257	NASDAQ	RKDA	Tue, May 12, 2020	208.00	212.74	187.40	192.80
1256	NASDAQ	RKDA	Mon, May 11, 2020	180.40	203.20	180.19	202.40
1255	NASDAQ	RKDA	Fri, May 8, 2020	190.80	190.80	181.20	183.60
1254	NASDAQ	RKDA	Thu, May 7, 2020	185.60	188.00	177.60	183.60
1253	NASDAQ	RKDA	Wed, May 6, 2020	174.80	182.80	172.40	174.80
1252	NASDAQ	RKDA	Tue, May 5, 2020	170.80	176.66	167.96	173.60
1251	NASDAQ	RKDA	Mon, May 4, 2020	162.00	169.20	161.60	164.40
1250	NASDAQ	RKDA	Fri, May 1, 2020	163.60	164.80	156.00	159.20
1249	NASDAQ	RKDA	Thu, Apr 30, 2020	173.60	176.50	168.40	170.00
1248	NASDAQ	RKDA	Wed, Apr 29, 2020	176.00	181.20	170.40	179.60
1247	NASDAQ	RKDA	Tue, Apr 28, 2020	184.40	184.40	168.00	169.60
1246	NASDAQ	RKDA	Mon, Apr 27, 2020	197.20	197.20	180.40	182.00
1245	NASDAQ	RKDA	Fri, Apr 24, 2020	171.20	190.40	170.00	182.80
1244	NASDAQ	RKDA	Thu, Apr 23, 2020	158.40	174.80	155.60	170.00
1243	NASDAQ	RKDA	Wed, Apr 22, 2020	163.60	165.20	156.80	160.80
1242	NASDAQ	RKDA	Tue, Apr 21, 2020	160.00	165.20	150.40	162.80
1241	NASDAQ	RKDA	Mon, Apr 20, 2020	147.60	165.60	147.60	160.00
1240	NASDAQ	RKDA	Fri, Apr 17, 2020	135.20	151.60	135.20	148.00
1239	NASDAQ	RKDA	Thu, Apr 16, 2020	126.80	148.80	123.13	134.00
1238	NASDAQ	RKDA	Wed, Apr 15, 2020	126.40	126.80	118.80	124.80
1237	NASDAQ	RKDA	Tue, Apr 14, 2020	124.80	129.60	122.00	125.60
1236	NASDAQ	RKDA	Mon, Apr 13, 2020	123.20	127.20	117.20	122.40
1235	NASDAQ	RKDA	Thu, Apr 9, 2020	123.60	128.80	120.00	126.40
1234	NASDAQ	RKDA	Wed, Apr 8, 2020	116.80	124.80	116.80	123.60
1233	NASDAQ	RKDA	Tue, Apr 7, 2020	121.60	126.00	117.20	117.60
1232	NASDAQ	RKDA	Mon, Apr 6, 2020	110.80	123.20	110.40	119.60
1231	NASDAQ	RKDA	Fri, Apr 3, 2020	110.40	113.50	108.00	110.00
1230	NASDAQ	RKDA	Thu, Apr 2, 2020	114.00	118.80	110.40	111.60
1229	NASDAQ	RKDA	Wed, Apr 1, 2020	110.80	113.60	105.47	109.60
1228	NASDAQ	RKDA	Tue, Mar 31, 2020	114.00	123.20	112.00	114.00
1227	NASDAQ	RKDA	Mon, Mar 30, 2020	118.00	118.99	112.40	114.80
1226	NASDAQ	RKDA	Fri, Mar 27, 2020	116.80	122.40	112.00	116.80
1225	NASDAQ	RKDA	Thu, Mar 26, 2020	111.20	129.99	111.20	126.00
1224	NASDAQ	RKDA	Wed, Mar 25, 2020	114.00	134.40	114.00	132.40
1223	NASDAQ	RKDA	Tue, Mar 24, 2020	104.80	118.00	102.60	115.60
1222	NASDAQ	RKDA	Mon, Mar 23, 2020	104.80	110.80	92.00	100.00
1221	NASDAQ	RKDA	Fri, Mar 20, 2020	110.80	119.20	99.20	102.40
1220	NASDAQ	RKDA	Thu, Mar 19, 2020	96.00	110.80	95.80	107.20
1219	NASDAQ	RKDA	Wed, Mar 18, 2020	112.00	114.70	93.60	94.80
1218	NASDAQ	RKDA	Tue, Mar 17, 2020	110.00	117.60	106.40	116.40
1217	NASDAQ	RKDA	Mon, Mar 16, 2020	104.80	114.00	101.20	110.00
1216	NASDAQ	RKDA	Fri, Mar 13, 2020	121.60	127.62	108.40	116.40
1215	NASDAQ	RKDA	Thu, Mar 12, 2020	116.40	123.60	114.00	116.40
1214	NASDAQ	RKDA	Wed, Mar 11, 2020	136.00	139.60	120.00	126.70
1213	NASDAQ	RKDA	Tue, Mar 10, 2020	132.80	140.00	132.00	136.00
1212	NASDAQ	RKDA	Mon, Mar 9, 2020	143.20	143.60	128.00	128.40
1211	NASDAQ	RKDA	Fri, Mar 6, 2020	156.40	161.20	148.80	152.80
1210	NASDAQ	RKDA	Thu, Mar 5, 2020	161.20	162.80	158.40	161.20
1209	NASDAQ	RKDA	Wed, Mar 4, 2020	172.00	172.00	162.00	163.20
1208	NASDAQ	RKDA	Tue, Mar 3, 2020	166.40	170.00	160.40	161.60
1207	NASDAQ	RKDA	Mon, Mar 2, 2020	162.00	165.20	156.00	162.00
1206	NASDAQ	RKDA	Fri, Feb 28, 2020	161.20	166.40	158.80	164.80
1205	NASDAQ	RKDA	Thu, Feb 27, 2020	180.00	180.00	155.20	166.80
1204	NASDAQ	RKDA	Wed, Feb 26, 2020	184.40	189.20	175.20	176.80
1203	NASDAQ	RKDA	Tue, Feb 25, 2020	192.80	199.85	180.40	186.40
1202	NASDAQ	RKDA	Mon, Feb 24, 2020	194.00	198.40	190.00	191.60
1201	NASDAQ	RKDA	Fri, Feb 21, 2020	202.40	203.76	193.60	198.40
1200	NASDAQ	RKDA	Thu, Feb 20, 2020	200.80	206.80	198.00	198.80
1199	NASDAQ	RKDA	Wed, Feb 19, 2020	213.60	214.00	200.00	204.00
1198	NASDAQ	RKDA	Tue, Feb 18, 2020	193.60	216.40	191.93	210.80
1197	NASDAQ	RKDA	Fri, Feb 14, 2020	187.20	194.40	187.20	192.00
1196	NASDAQ	RKDA	Thu, Feb 13, 2020	188.80	190.80	186.00	188.40
1195	NASDAQ	RKDA	Wed, Feb 12, 2020	191.20	192.10	187.60	188.40
1194	NASDAQ	RKDA	Tue, Feb 11, 2020	184.40	195.20	184.40	190.80
1193	NASDAQ	RKDA	Mon, Feb 10, 2020	186.40	189.63	185.20	187.20
1192	NASDAQ	RKDA	Fri, Feb 7, 2020	186.80	189.20	184.80	186.00
1191	NASDAQ	RKDA	Thu, Feb 6, 2020	188.80	190.00	181.60	185.60
1190	NASDAQ	RKDA	Wed, Feb 5, 2020	199.20	199.20	187.94	188.80
1189	NASDAQ	RKDA	Tue, Feb 4, 2020	198.00	200.00	190.40	192.00
1188	NASDAQ	RKDA	Mon, Feb 3, 2020	204.40	208.80	194.00	196.40
1187	NASDAQ	RKDA	Fri, Jan 31, 2020	220.40	230.00	202.40	204.80
1186	NASDAQ	RKDA	Thu, Jan 30, 2020	194.40	259.20	194.40	220.00
1185	NASDAQ	RKDA	Wed, Jan 29, 2020	202.00	204.72	194.00	194.00
1184	NASDAQ	RKDA	Tue, Jan 28, 2020	193.20	208.00	192.40	200.80
1183	NASDAQ	RKDA	Mon, Jan 27, 2020	196.40	200.00	190.80	193.60
1182	NASDAQ	RKDA	Fri, Jan 24, 2020	202.40	202.40	190.80	194.80
1181	NASDAQ	RKDA	Thu, Jan 23, 2020	204.00	206.40	199.60	201.60
1180	NASDAQ	RKDA	Wed, Jan 22, 2020	208.40	209.20	200.73	204.00
1179	NASDAQ	RKDA	Tue, Jan 21, 2020	209.20	216.40	204.84	209.60
1178	NASDAQ	RKDA	Fri, Jan 17, 2020	215.20	217.60	208.40	210.40
1177	NASDAQ	RKDA	Thu, Jan 16, 2020	208.00	218.00	205.54	217.60
1176	NASDAQ	RKDA	Wed, Jan 15, 2020	210.80	216.39	204.00	204.00
1175	NASDAQ	RKDA	Tue, Jan 14, 2020	202.40	215.60	201.20	208.80
1174	NASDAQ	RKDA	Mon, Jan 13, 2020	206.40	207.68	196.40	204.00
1173	NASDAQ	RKDA	Fri, Jan 10, 2020	217.60	221.60	203.20	208.40
1172	NASDAQ	RKDA	Thu, Jan 9, 2020	223.20	228.80	216.40	218.80
1171	NASDAQ	RKDA	Wed, Jan 8, 2020	222.40	235.60	219.60	222.40
1170	NASDAQ	RKDA	Tue, Jan 7, 2020	227.60	229.60	216.80	223.20
1169	NASDAQ	RKDA	Mon, Jan 6, 2020	226.40	240.40	224.40	225.60
1168	NASDAQ	RKDA	Fri, Jan 3, 2020	228.40	230.40	222.40	230.00
1167	NASDAQ	RKDA	Thu, Jan 2, 2020	220.00	231.60	214.00	230.40
1166	NASDAQ	RKDA	Tue, Dec 31, 2019	236.80	236.80	218.00	219.20
1165	NASDAQ	RKDA	Mon, Dec 30, 2019	247.60	247.60	228.94	234.40
1164	NASDAQ	RKDA	Fri, Dec 27, 2019	254.00	254.00	242.40	245.60
1163	NASDAQ	RKDA	Thu, Dec 26, 2019	258.00	262.48	244.00	248.60
1162	NASDAQ	RKDA	Tue, Dec 24, 2019	240.00	265.20	233.80	257.60
1161	NASDAQ	RKDA	Mon, Dec 23, 2019	227.60	239.60	224.40	235.60
1160	NASDAQ	RKDA	Fri, Dec 20, 2019	229.60	229.60	220.00	225.20
1159	NASDAQ	RKDA	Thu, Dec 19, 2019	219.20	226.00	216.40	223.20
1158	NASDAQ	RKDA	Wed, Dec 18, 2019	220.00	228.80	220.00	221.20
1157	NASDAQ	RKDA	Tue, Dec 17, 2019	220.80	225.60	220.80	224.40
1156	NASDAQ	RKDA	Mon, Dec 16, 2019	220.80	229.20	220.80	222.00
1155	NASDAQ	RKDA	Fri, Dec 13, 2019	214.80	225.20	214.80	221.20
1154	NASDAQ	RKDA	Thu, Dec 12, 2019	216.40	226.80	212.00	213.60
1153	NASDAQ	RKDA	Wed, Dec 11, 2019	222.00	230.00	208.00	222.00
1152	NASDAQ	RKDA	Tue, Dec 10, 2019	220.80	239.60	213.20	234.40
1151	NASDAQ	RKDA	Mon, Dec 9, 2019	212.40	213.60	207.20	212.80
1150	NASDAQ	RKDA	Fri, Dec 6, 2019	206.80	213.52	206.80	211.60
1149	NASDAQ	RKDA	Thu, Dec 5, 2019	218.00	218.00	206.01	208.00
1148	NASDAQ	RKDA	Wed, Dec 4, 2019	211.60	219.60	206.80	216.80
1147	NASDAQ	RKDA	Tue, Dec 3, 2019	211.20	216.00	204.00	208.40
1146	NASDAQ	RKDA	Mon, Dec 2, 2019	200.80	224.00	200.40	221.20
1145	NASDAQ	RKDA	Fri, Nov 29, 2019	198.40	207.20	194.40	198.80
1144	NASDAQ	RKDA	Wed, Nov 27, 2019	201.20	210.00	196.70	198.00
1143	NASDAQ	RKDA	Tue, Nov 26, 2019	184.00	211.20	184.00	206.40
1142	NASDAQ	RKDA	Mon, Nov 25, 2019	180.00	190.00	180.00	184.00
1141	NASDAQ	RKDA	Fri, Nov 22, 2019	175.20	181.20	174.60	180.00
1140	NASDAQ	RKDA	Thu, Nov 21, 2019	174.80	185.60	172.88	174.40
1139	NASDAQ	RKDA	Wed, Nov 20, 2019	183.60	189.20	172.00	174.40
1138	NASDAQ	RKDA	Tue, Nov 19, 2019	172.00	190.00	168.80	181.60
1137	NASDAQ	RKDA	Mon, Nov 18, 2019	166.40	173.20	164.00	170.40
1136	NASDAQ	RKDA	Fri, Nov 15, 2019	164.00	166.40	160.40	166.40
1135	NASDAQ	RKDA	Thu, Nov 14, 2019	162.40	166.12	160.00	163.60
1134	NASDAQ	RKDA	Wed, Nov 13, 2019	165.20	168.62	158.00	165.60
1133	NASDAQ	RKDA	Tue, Nov 12, 2019	177.20	183.60	164.00	165.60
1132	NASDAQ	RKDA	Mon, Nov 11, 2019	164.00	166.00	154.00	166.00
1131	NASDAQ	RKDA	Fri, Nov 8, 2019	164.00	173.60	161.20	164.00
1130	NASDAQ	RKDA	Thu, Nov 7, 2019	180.00	185.60	165.60	168.00
1129	NASDAQ	RKDA	Wed, Nov 6, 2019	239.60	244.00	221.98	230.80
1128	NASDAQ	RKDA	Tue, Nov 5, 2019	218.00	251.20	209.60	244.00
1127	NASDAQ	RKDA	Mon, Nov 4, 2019	194.00	205.60	192.00	205.20
1126	NASDAQ	RKDA	Fri, Nov 1, 2019	190.00	194.40	188.80	190.00
1125	NASDAQ	RKDA	Thu, Oct 31, 2019	196.00	200.00	186.00	191.20
1124	NASDAQ	RKDA	Wed, Oct 30, 2019	198.00	198.40	190.40	192.80
1123	NASDAQ	RKDA	Tue, Oct 29, 2019	195.60	209.20	192.80	198.00
1122	NASDAQ	RKDA	Mon, Oct 28, 2019	192.40	196.40	188.80	196.40
1121	NASDAQ	RKDA	Fri, Oct 25, 2019	198.00	199.20	190.00	195.20
1120	NASDAQ	RKDA	Thu, Oct 24, 2019	193.20	205.60	193.20	198.80
1119	NASDAQ	RKDA	Wed, Oct 23, 2019	192.40	196.40	188.00	195.20
1118	NASDAQ	RKDA	Tue, Oct 22, 2019	200.80	203.20	190.80	193.20
1117	NASDAQ	RKDA	Mon, Oct 21, 2019	203.60	204.80	192.40	202.80
1116	NASDAQ	RKDA	Fri, Oct 18, 2019	204.80	207.60	196.22	202.40
1115	NASDAQ	RKDA	Thu, Oct 17, 2019	204.40	206.80	194.40	206.80
1114	NASDAQ	RKDA	Wed, Oct 16, 2019	210.80	218.80	201.60	203.20
1113	NASDAQ	RKDA	Tue, Oct 15, 2019	224.80	235.20	203.60	213.60
1112	NASDAQ	RKDA	Mon, Oct 14, 2019	176.80	228.00	176.00	217.20
1111	NASDAQ	RKDA	Fri, Oct 11, 2019	164.80	178.00	163.20	174.00
1110	NASDAQ	RKDA	Thu, Oct 10, 2019	174.00	176.00	160.80	164.40
1109	NASDAQ	RKDA	Wed, Oct 9, 2019	184.00	185.78	172.00	172.00
1108	NASDAQ	RKDA	Tue, Oct 8, 2019	182.00	186.80	180.00	183.60
1107	NASDAQ	RKDA	Mon, Oct 7, 2019	188.80	188.80	178.00	182.80
1106	NASDAQ	RKDA	Fri, Oct 4, 2019	190.00	190.80	179.20	188.40
1105	NASDAQ	RKDA	Thu, Oct 3, 2019	192.00	198.50	182.69	191.60
1104	NASDAQ	RKDA	Wed, Oct 2, 2019	174.00	190.40	171.60	188.40
1103	NASDAQ	RKDA	Tue, Oct 1, 2019	186.40	192.40	175.20	175.60
1102	NASDAQ	RKDA	Mon, Sep 30, 2019	203.20	203.20	185.60	187.20
1101	NASDAQ	RKDA	Fri, Sep 27, 2019	205.60	212.00	202.00	203.20
1100	NASDAQ	RKDA	Thu, Sep 26, 2019	206.40	213.66	197.80	206.00
1099	NASDAQ	RKDA	Wed, Sep 25, 2019	200.00	211.60	192.40	208.00
1098	NASDAQ	RKDA	Tue, Sep 24, 2019	212.00	219.60	196.80	201.20
1097	NASDAQ	RKDA	Mon, Sep 23, 2019	222.00	224.80	205.24	214.00
1096	NASDAQ	RKDA	Fri, Sep 20, 2019	220.80	221.60	210.00	212.00
1095	NASDAQ	RKDA	Thu, Sep 19, 2019	228.00	229.60	217.60	222.00
1094	NASDAQ	RKDA	Wed, Sep 18, 2019	230.40	234.00	220.80	228.80
1093	NASDAQ	RKDA	Tue, Sep 17, 2019	240.00	241.20	229.20	230.80
1092	NASDAQ	RKDA	Mon, Sep 16, 2019	234.00	246.00	228.80	239.60
1091	NASDAQ	RKDA	Fri, Sep 13, 2019	228.40	236.80	224.00	230.40
1090	NASDAQ	RKDA	Thu, Sep 12, 2019	250.40	255.20	222.80	227.20
1089	NASDAQ	RKDA	Wed, Sep 11, 2019	263.60	267.20	245.20	252.00
1088	NASDAQ	RKDA	Tue, Sep 10, 2019	254.40	270.00	246.00	253.60
1087	NASDAQ	RKDA	Mon, Sep 9, 2019	257.20	269.60	250.00	256.00
1086	NASDAQ	RKDA	Fri, Sep 6, 2019	279.60	288.00	260.80	261.60
1085	NASDAQ	RKDA	Thu, Sep 5, 2019	324.80	330.00	295.60	300.80
1084	NASDAQ	RKDA	Wed, Sep 4, 2019	328.00	335.20	313.20	319.60
1083	NASDAQ	RKDA	Tue, Sep 3, 2019	297.20	333.60	295.60	320.40
1082	NASDAQ	RKDA	Fri, Aug 30, 2019	307.20	316.29	294.00	306.00
1081	NASDAQ	RKDA	Thu, Aug 29, 2019	312.00	332.00	304.80	311.20
1080	NASDAQ	RKDA	Wed, Aug 28, 2019	284.00	336.80	272.00	308.40
1079	NASDAQ	RKDA	Tue, Aug 27, 2019	380.00	386.00	300.00	305.20
1078	NASDAQ	RKDA	Mon, Aug 26, 2019	317.20	408.00	302.40	394.00
1077	NASDAQ	RKDA	Fri, Aug 23, 2019	257.60	274.80	250.40	258.80
1076	NASDAQ	RKDA	Thu, Aug 22, 2019	254.40	287.60	252.00	262.80
1075	NASDAQ	RKDA	Wed, Aug 21, 2019	223.20	288.80	223.20	278.40
1074	NASDAQ	RKDA	Tue, Aug 20, 2019	240.00	248.40	220.80	222.00
1073	NASDAQ	RKDA	Mon, Aug 19, 2019	255.20	278.00	241.20	243.60
1072	NASDAQ	RKDA	Fri, Aug 16, 2019	321.60	340.00	263.20	265.60
1071	NASDAQ	RKDA	Thu, Aug 15, 2019	340.00	366.00	306.00	325.60
1070	NASDAQ	RKDA	Wed, Aug 14, 2019	212.80	292.00	208.80	282.00
1069	NASDAQ	RKDA	Tue, Aug 13, 2019	289.20	293.60	206.00	243.60
1068	NASDAQ	RKDA	Mon, Aug 12, 2019	240.00	294.00	230.00	277.20
1067	NASDAQ	RKDA	Fri, Aug 9, 2019	128.80	198.80	108.00	180.40
1066	NASDAQ	RKDA	Thu, Aug 8, 2019	83.60	85.20	80.00	80.40
1065	NASDAQ	RKDA	Wed, Aug 7, 2019	81.60	85.60	76.40	83.60
1064	NASDAQ	RKDA	Tue, Aug 6, 2019	82.00	86.80	74.49	78.00
1063	NASDAQ	RKDA	Mon, Aug 5, 2019	82.40	83.59	72.80	76.80
1062	NASDAQ	RKDA	Fri, Aug 2, 2019	81.20	83.20	78.00	80.80
1061	NASDAQ	RKDA	Thu, Aug 1, 2019	88.00	88.80	76.00	80.80
1060	NASDAQ	RKDA	Wed, Jul 31, 2019	95.20	95.20	86.00	87.60
1059	NASDAQ	RKDA	Tue, Jul 30, 2019	97.20	99.71	86.80	90.80
1058	NASDAQ	RKDA	Mon, Jul 29, 2019	110.40	112.66	96.80	98.40
1057	NASDAQ	RKDA	Fri, Jul 26, 2019	111.60	115.60	109.60	110.00
1056	NASDAQ	RKDA	Thu, Jul 25, 2019	110.40	114.00	109.20	111.60
1055	NASDAQ	RKDA	Wed, Jul 24, 2019	112.80	114.80	108.00	110.80
1054	NASDAQ	RKDA	Tue, Jul 23, 2019	116.15	118.00	109.60	112.62
1053	NASDAQ	RKDA	Mon, Jul 22, 2019	121.60	121.60	113.20	115.60
1052	NASDAQ	RKDA	Fri, Jul 19, 2019	120.80	122.61	118.40	120.80
1051	NASDAQ	RKDA	Thu, Jul 18, 2019	124.00	126.40	118.40	119.60
1050	NASDAQ	RKDA	Wed, Jul 17, 2019	126.00	126.00	121.60	121.60
1049	NASDAQ	RKDA	Tue, Jul 16, 2019	126.80	133.20	124.00	125.60
1048	NASDAQ	RKDA	Mon, Jul 15, 2019	124.80	126.80	121.64	126.80
1047	NASDAQ	RKDA	Fri, Jul 12, 2019	129.20	130.40	124.00	124.40
1046	NASDAQ	RKDA	Thu, Jul 11, 2019	122.40	134.40	120.40	128.60
1045	NASDAQ	RKDA	Wed, Jul 10, 2019	121.20	124.20	118.40	121.60
1044	NASDAQ	RKDA	Tue, Jul 9, 2019	120.00	122.80	119.60	120.80
1043	NASDAQ	RKDA	Mon, Jul 8, 2019	123.60	125.60	116.90	120.40
1042	NASDAQ	RKDA	Fri, Jul 5, 2019	126.80	131.20	122.80	124.00
1041	NASDAQ	RKDA	Wed, Jul 3, 2019	124.40	128.17	122.80	126.00
1040	NASDAQ	RKDA	Tue, Jul 2, 2019	125.20	127.60	122.80	122.80
1039	NASDAQ	RKDA	Mon, Jul 1, 2019	128.40	128.40	124.00	125.20
1038	NASDAQ	RKDA	Fri, Jun 28, 2019	128.40	131.56	121.20	122.80
1037	NASDAQ	RKDA	Thu, Jun 27, 2019	124.00	131.60	122.99	127.20
1036	NASDAQ	RKDA	Wed, Jun 26, 2019	129.20	132.00	124.00	124.80
1035	NASDAQ	RKDA	Tue, Jun 25, 2019	134.40	138.00	123.60	128.40
1034	NASDAQ	RKDA	Mon, Jun 24, 2019	142.80	146.89	132.04	134.00
1033	NASDAQ	RKDA	Fri, Jun 21, 2019	148.00	149.60	142.00	144.00
1032	NASDAQ	RKDA	Thu, Jun 20, 2019	153.60	154.00	148.40	149.40
1031	NASDAQ	RKDA	Wed, Jun 19, 2019	156.00	156.00	147.60	153.20
1030	NASDAQ	RKDA	Tue, Jun 18, 2019	145.60	155.20	142.00	153.60
1029	NASDAQ	RKDA	Mon, Jun 17, 2019	142.40	150.40	141.68	145.60
1028	NASDAQ	RKDA	Fri, Jun 14, 2019	158.00	158.40	142.90	146.40
1027	NASDAQ	RKDA	Thu, Jun 13, 2019	165.60	166.00	152.40	161.20
1026	NASDAQ	RKDA	Wed, Jun 12, 2019	202.18	258.80	199.68	236.40
1025	NASDAQ	RKDA	Tue, Jun 11, 2019	199.20	204.40	196.00	196.40
1024	NASDAQ	RKDA	Mon, Jun 10, 2019	198.00	205.60	197.42	199.20
1023	NASDAQ	RKDA	Fri, Jun 7, 2019	201.20	206.00	194.43	199.20
1022	NASDAQ	RKDA	Thu, Jun 6, 2019	199.20	206.40	196.40	198.40
1021	NASDAQ	RKDA	Wed, Jun 5, 2019	198.00	207.60	196.40	196.40
1020	NASDAQ	RKDA	Tue, Jun 4, 2019	205.20	216.00	196.40	198.00
1019	NASDAQ	RKDA	Mon, Jun 3, 2019	204.40	216.80	200.40	201.60
1018	NASDAQ	RKDA	Fri, May 31, 2019	200.40	208.00	194.00	206.00
1017	NASDAQ	RKDA	Thu, May 30, 2019	200.40	218.00	200.40	200.80
1016	NASDAQ	RKDA	Wed, May 29, 2019	207.60	215.20	200.40	204.40
1015	NASDAQ	RKDA	Tue, May 28, 2019	207.60	229.60	203.20	208.00
1014	NASDAQ	RKDA	Fri, May 24, 2019	203.60	218.00	202.00	208.00
1013	NASDAQ	RKDA	Thu, May 23, 2019	194.00	205.60	192.80	203.60
1012	NASDAQ	RKDA	Wed, May 22, 2019	195.37	209.32	194.00	194.00
1011	NASDAQ	RKDA	Tue, May 21, 2019	193.20	202.00	186.69	194.00
1010	NASDAQ	RKDA	Mon, May 20, 2019	189.20	193.60	183.60	189.60
1009	NASDAQ	RKDA	Fri, May 17, 2019	196.00	197.60	184.40	189.20
1008	NASDAQ	RKDA	Thu, May 16, 2019	198.01	206.40	194.40	198.00
1007	NASDAQ	RKDA	Wed, May 15, 2019	191.60	205.20	190.00	198.00
1006	NASDAQ	RKDA	Tue, May 14, 2019	200.00	210.40	190.40	197.20
1005	NASDAQ	RKDA	Mon, May 13, 2019	206.00	216.00	189.20	200.00
1004	NASDAQ	RKDA	Fri, May 10, 2019	201.60	226.80	201.20	204.00
1003	NASDAQ	RKDA	Thu, May 9, 2019	210.00	214.00	187.20	204.80
1002	NASDAQ	RKDA	Wed, May 8, 2019	228.80	239.20	228.80	236.00
1001	NASDAQ	RKDA	Tue, May 7, 2019	234.00	238.40	224.80	228.40
1000	NASDAQ	RKDA	Mon, May 6, 2019	236.40	239.20	232.00	234.00
999	NASDAQ	RKDA	Fri, May 3, 2019	240.00	251.60	234.40	237.60
998	NASDAQ	RKDA	Thu, May 2, 2019	246.80	259.20	230.40	236.80
997	NASDAQ	RKDA	Wed, May 1, 2019	240.11	246.80	238.80	238.80
996	NASDAQ	RKDA	Tue, Apr 30, 2019	243.20	246.00	236.40	240.40
995	NASDAQ	RKDA	Mon, Apr 29, 2019	250.80	256.80	238.80	245.60
994	NASDAQ	RKDA	Fri, Apr 26, 2019	250.00	253.20	241.20	250.80
993	NASDAQ	RKDA	Thu, Apr 25, 2019	256.40	262.80	249.20	254.00
992	NASDAQ	RKDA	Wed, Apr 24, 2019	257.20	263.60	253.60	258.80
991	NASDAQ	RKDA	Tue, Apr 23, 2019	245.60	266.60	245.60	260.00
990	NASDAQ	RKDA	Mon, Apr 22, 2019	236.80	246.80	236.80	245.60
989	NASDAQ	RKDA	Thu, Apr 18, 2019	240.40	247.20	235.20	237.20
988	NASDAQ	RKDA	Wed, Apr 17, 2019	242.80	262.40	234.37	240.40
987	NASDAQ	RKDA	Tue, Apr 16, 2019	244.80	251.60	239.59	242.00
986	NASDAQ	RKDA	Mon, Apr 15, 2019	251.20	253.20	238.00	247.20
985	NASDAQ	RKDA	Fri, Apr 12, 2019	260.00	260.62	248.80	251.60
984	NASDAQ	RKDA	Thu, Apr 11, 2019	262.00	266.80	254.80	260.00
983	NASDAQ	RKDA	Wed, Apr 10, 2019	274.00	275.60	254.40	262.00
982	NASDAQ	RKDA	Tue, Apr 9, 2019	282.40	288.40	268.00	271.60
981	NASDAQ	RKDA	Mon, Apr 8, 2019	286.00	289.60	277.38	280.00
980	NASDAQ	RKDA	Fri, Apr 5, 2019	271.20	291.60	270.00	284.40
979	NASDAQ	RKDA	Thu, Apr 4, 2019	291.20	294.40	273.96	275.60
978	NASDAQ	RKDA	Wed, Apr 3, 2019	295.60	305.71	286.40	286.40
977	NASDAQ	RKDA	Tue, Apr 2, 2019	291.60	313.20	287.60	297.20
976	NASDAQ	RKDA	Mon, Apr 1, 2019	279.60	303.20	274.32	292.40
975	NASDAQ	RKDA	Fri, Mar 29, 2019	272.00	282.40	267.20	280.40
974	NASDAQ	RKDA	Thu, Mar 28, 2019	265.20	288.00	265.20	267.20
973	NASDAQ	RKDA	Wed, Mar 27, 2019	282.80	288.00	273.20	278.40
972	NASDAQ	RKDA	Tue, Mar 26, 2019	282.80	291.60	277.44	279.60
971	NASDAQ	RKDA	Mon, Mar 25, 2019	288.80	296.70	268.70	278.00
970	NASDAQ	RKDA	Fri, Mar 22, 2019	293.20	306.80	282.00	288.00
969	NASDAQ	RKDA	Thu, Mar 21, 2019	288.00	299.60	280.80	293.20
968	NASDAQ	RKDA	Wed, Mar 20, 2019	289.20	293.00	280.40	288.40
967	NASDAQ	RKDA	Tue, Mar 19, 2019	292.00	306.80	288.80	292.00
966	NASDAQ	RKDA	Mon, Mar 18, 2019	312.40	312.40	285.60	291.60
965	NASDAQ	RKDA	Fri, Mar 15, 2019	340.00	340.00	302.00	316.00
964	NASDAQ	RKDA	Thu, Mar 14, 2019	286.00	286.80	263.20	279.60
963	NASDAQ	RKDA	Wed, Mar 13, 2019	292.40	305.60	288.40	288.40
962	NASDAQ	RKDA	Tue, Mar 12, 2019	298.00	305.20	286.00	289.20
961	NASDAQ	RKDA	Mon, Mar 11, 2019	293.20	306.32	284.00	297.20
960	NASDAQ	RKDA	Fri, Mar 8, 2019	268.00	306.40	263.20	293.60
959	NASDAQ	RKDA	Thu, Mar 7, 2019	285.60	285.60	260.00	272.00
958	NASDAQ	RKDA	Wed, Mar 6, 2019	306.40	306.40	278.80	285.60
957	NASDAQ	RKDA	Tue, Mar 5, 2019	308.00	319.20	290.80	300.80
956	NASDAQ	RKDA	Mon, Mar 4, 2019	350.80	353.60	300.00	310.40
955	NASDAQ	RKDA	Fri, Mar 1, 2019	298.00	321.20	282.40	288.40
954	NASDAQ	RKDA	Thu, Feb 28, 2019	324.40	416.00	277.20	322.00
953	NASDAQ	RKDA	Wed, Feb 27, 2019	205.20	219.20	205.20	216.00
952	NASDAQ	RKDA	Tue, Feb 26, 2019	214.00	220.00	198.80	207.20
951	NASDAQ	RKDA	Mon, Feb 25, 2019	220.00	227.60	212.00	217.60
950	NASDAQ	RKDA	Fri, Feb 22, 2019	199.20	221.75	199.20	218.00
949	NASDAQ	RKDA	Thu, Feb 21, 2019	199.20	205.20	189.20	199.20
948	NASDAQ	RKDA	Wed, Feb 20, 2019	205.60	206.63	192.40	201.20
947	NASDAQ	RKDA	Tue, Feb 19, 2019	217.20	218.80	204.00	208.00
946	NASDAQ	RKDA	Fri, Feb 15, 2019	207.20	218.40	201.20	214.40
945	NASDAQ	RKDA	Thu, Feb 14, 2019	197.20	210.40	192.40	210.00
944	NASDAQ	RKDA	Wed, Feb 13, 2019	175.60	223.18	175.60	200.40
943	NASDAQ	RKDA	Tue, Feb 12, 2019	166.40	178.80	161.20	175.60
942	NASDAQ	RKDA	Mon, Feb 11, 2019	159.20	166.80	158.00	163.60
941	NASDAQ	RKDA	Fri, Feb 8, 2019	166.80	167.20	158.00	159.20
940	NASDAQ	RKDA	Thu, Feb 7, 2019	162.80	168.00	159.20	166.00
939	NASDAQ	RKDA	Wed, Feb 6, 2019	175.20	181.35	152.00	162.80
938	NASDAQ	RKDA	Tue, Feb 5, 2019	143.60	179.20	140.40	175.20
937	NASDAQ	RKDA	Mon, Feb 4, 2019	146.80	147.20	136.32	145.60
936	NASDAQ	RKDA	Fri, Feb 1, 2019	144.00	147.20	142.00	142.00
935	NASDAQ	RKDA	Thu, Jan 31, 2019	142.40	149.20	141.07	144.00
934	NASDAQ	RKDA	Wed, Jan 30, 2019	144.40	147.20	135.60	144.80
933	NASDAQ	RKDA	Tue, Jan 29, 2019	144.80	151.20	140.00	142.80
932	NASDAQ	RKDA	Mon, Jan 28, 2019	145.60	152.00	144.40	144.40
931	NASDAQ	RKDA	Fri, Jan 25, 2019	145.20	150.40	140.00	148.00
930	NASDAQ	RKDA	Thu, Jan 24, 2019	136.40	146.80	136.40	145.20
929	NASDAQ	RKDA	Wed, Jan 23, 2019	139.20	141.60	132.40	135.60
928	NASDAQ	RKDA	Tue, Jan 22, 2019	145.60	152.40	134.80	136.40
927	NASDAQ	RKDA	Fri, Jan 18, 2019	153.70	158.00	146.40	146.40
926	NASDAQ	RKDA	Thu, Jan 17, 2019	159.20	164.00	142.00	151.20
925	NASDAQ	RKDA	Wed, Jan 16, 2019	148.40	167.40	140.80	159.20
924	NASDAQ	RKDA	Tue, Jan 15, 2019	142.00	148.00	142.00	147.60
923	NASDAQ	RKDA	Mon, Jan 14, 2019	146.00	149.20	138.00	140.00
922	NASDAQ	RKDA	Fri, Jan 11, 2019	146.40	151.20	136.80	146.00
921	NASDAQ	RKDA	Thu, Jan 10, 2019	140.00	153.60	140.00	148.00
920	NASDAQ	RKDA	Wed, Jan 9, 2019	140.12	143.60	135.60	138.80
919	NASDAQ	RKDA	Tue, Jan 8, 2019	143.60	144.40	136.00	136.40
918	NASDAQ	RKDA	Mon, Jan 7, 2019	138.00	145.60	134.80	142.80
917	NASDAQ	RKDA	Fri, Jan 4, 2019	135.20	140.00	130.00	135.20
916	NASDAQ	RKDA	Thu, Jan 3, 2019	131.20	136.80	128.40	133.60
915	NASDAQ	RKDA	Wed, Jan 2, 2019	119.20	136.80	117.20	132.00
914	NASDAQ	RKDA	Mon, Dec 31, 2018	124.00	132.00	121.00	126.80
913	NASDAQ	RKDA	Fri, Dec 28, 2018	114.80	122.00	110.40	120.40
912	NASDAQ	RKDA	Thu, Dec 27, 2018	116.00	116.80	105.81	114.00
911	NASDAQ	RKDA	Wed, Dec 26, 2018	118.00	122.80	114.51	116.00
910	NASDAQ	RKDA	Mon, Dec 24, 2018	127.60	128.00	116.00	120.00
909	NASDAQ	RKDA	Fri, Dec 21, 2018	150.40	158.80	126.04	129.60
908	NASDAQ	RKDA	Thu, Dec 20, 2018	151.60	167.41	140.40	158.40
907	NASDAQ	RKDA	Wed, Dec 19, 2018	134.00	155.56	134.00	152.00
906	NASDAQ	RKDA	Tue, Dec 18, 2018	140.40	140.40	134.00	134.80
905	NASDAQ	RKDA	Mon, Dec 17, 2018	156.80	156.80	132.00	140.40
904	NASDAQ	RKDA	Fri, Dec 14, 2018	152.00	157.60	150.00	156.00
903	NASDAQ	RKDA	Thu, Dec 13, 2018	160.00	166.00	150.00	152.00
902	NASDAQ	RKDA	Wed, Dec 12, 2018	169.60	173.06	164.00	164.00
901	NASDAQ	RKDA	Tue, Dec 11, 2018	186.80	186.80	152.80	178.80
900	NASDAQ	RKDA	Mon, Dec 10, 2018	159.60	190.00	159.60	188.00
899	NASDAQ	RKDA	Fri, Dec 7, 2018	158.00	162.00	154.32	162.00
898	NASDAQ	RKDA	Thu, Dec 6, 2018	155.20	159.60	150.48	156.80
897	NASDAQ	RKDA	Tue, Dec 4, 2018	164.00	164.00	152.00	157.20
896	NASDAQ	RKDA	Mon, Dec 3, 2018	162.00	165.96	158.00	164.00
895	NASDAQ	RKDA	Fri, Nov 30, 2018	164.40	164.40	155.60	161.20
894	NASDAQ	RKDA	Thu, Nov 29, 2018	164.80	168.00	160.40	168.00
893	NASDAQ	RKDA	Wed, Nov 28, 2018	166.00	168.00	156.80	168.00
892	NASDAQ	RKDA	Tue, Nov 27, 2018	166.80	168.00	158.80	168.00
891	NASDAQ	RKDA	Mon, Nov 26, 2018	168.40	179.15	156.38	166.80
890	NASDAQ	RKDA	Fri, Nov 23, 2018	164.00	172.00	160.00	170.80
889	NASDAQ	RKDA	Wed, Nov 21, 2018	151.60	168.00	151.60	168.00
888	NASDAQ	RKDA	Tue, Nov 20, 2018	147.60	152.00	140.00	152.00
887	NASDAQ	RKDA	Mon, Nov 19, 2018	154.40	157.20	148.74	150.00
886	NASDAQ	RKDA	Fri, Nov 16, 2018	161.60	161.60	148.80	156.80
885	NASDAQ	RKDA	Thu, Nov 15, 2018	151.60	164.00	148.00	162.00
884	NASDAQ	RKDA	Wed, Nov 14, 2018	150.40	155.20	146.40	152.00
883	NASDAQ	RKDA	Tue, Nov 13, 2018	164.40	164.40	148.00	150.00
882	NASDAQ	RKDA	Mon, Nov 12, 2018	164.00	165.77	152.40	156.80
881	NASDAQ	RKDA	Fri, Nov 9, 2018	168.80	171.60	164.40	165.20
880	NASDAQ	RKDA	Thu, Nov 8, 2018	178.40	178.40	160.00	170.40
879	NASDAQ	RKDA	Wed, Nov 7, 2018	176.00	178.56	166.00	172.00
878	NASDAQ	RKDA	Tue, Nov 6, 2018	182.40	202.80	166.40	172.80
877	NASDAQ	RKDA	Mon, Nov 5, 2018	175.60	180.46	168.40	172.00
876	NASDAQ	RKDA	Fri, Nov 2, 2018	176.00	180.32	167.24	174.00
875	NASDAQ	RKDA	Thu, Nov 1, 2018	162.40	182.69	162.40	175.60
874	NASDAQ	RKDA	Wed, Oct 31, 2018	156.40	167.23	152.00	162.40
873	NASDAQ	RKDA	Tue, Oct 30, 2018	159.20	168.00	146.90	157.60
872	NASDAQ	RKDA	Mon, Oct 29, 2018	171.60	176.98	153.60	161.20
871	NASDAQ	RKDA	Fri, Oct 26, 2018	167.60	177.60	167.60	170.00
870	NASDAQ	RKDA	Thu, Oct 25, 2018	166.40	178.40	166.00	176.40
869	NASDAQ	RKDA	Wed, Oct 24, 2018	191.58	199.20	162.00	164.80
868	NASDAQ	RKDA	Tue, Oct 23, 2018	199.60	199.60	184.80	190.80
867	NASDAQ	RKDA	Mon, Oct 22, 2018	210.80	211.60	194.40	202.00
866	NASDAQ	RKDA	Fri, Oct 19, 2018	200.80	222.00	200.80	211.20
865	NASDAQ	RKDA	Thu, Oct 18, 2018	199.20	207.77	195.22	203.60
864	NASDAQ	RKDA	Wed, Oct 17, 2018	202.00	208.00	192.00	199.20
863	NASDAQ	RKDA	Tue, Oct 16, 2018	206.80	214.00	196.40	203.60
862	NASDAQ	RKDA	Mon, Oct 15, 2018	212.80	220.00	200.40	204.80
861	NASDAQ	RKDA	Fri, Oct 12, 2018	200.00	212.97	190.40	199.20
860	NASDAQ	RKDA	Thu, Oct 11, 2018	207.20	226.00	186.80	203.20
859	NASDAQ	RKDA	Wed, Oct 10, 2018	191.60	230.40	191.60	211.20
858	NASDAQ	RKDA	Tue, Oct 9, 2018	187.20	200.00	186.82	193.20
857	NASDAQ	RKDA	Mon, Oct 8, 2018	187.60	192.40	184.80	188.00
856	NASDAQ	RKDA	Fri, Oct 5, 2018	188.80	192.80	184.00	189.60
855	NASDAQ	RKDA	Thu, Oct 4, 2018	192.00	196.40	184.00	190.80
854	NASDAQ	RKDA	Wed, Oct 3, 2018	189.60	197.20	185.20	192.80
853	NASDAQ	RKDA	Tue, Oct 2, 2018	190.40	201.60	184.40	189.60
852	NASDAQ	RKDA	Mon, Oct 1, 2018	194.40	202.40	188.40	191.60
851	NASDAQ	RKDA	Fri, Sep 28, 2018	194.80	202.52	192.40	195.60
850	NASDAQ	RKDA	Thu, Sep 27, 2018	194.00	206.40	191.60	194.00
849	NASDAQ	RKDA	Wed, Sep 26, 2018	200.80	208.00	194.00	194.00
848	NASDAQ	RKDA	Tue, Sep 25, 2018	196.00	203.00	194.40	200.80
847	NASDAQ	RKDA	Mon, Sep 24, 2018	200.00	200.00	192.44	196.00
846	NASDAQ	RKDA	Fri, Sep 21, 2018	202.40	203.58	196.80	197.20
845	NASDAQ	RKDA	Thu, Sep 20, 2018	193.60	203.60	190.80	202.00
844	NASDAQ	RKDA	Wed, Sep 19, 2018	184.40	197.69	184.00	190.80
843	NASDAQ	RKDA	Tue, Sep 18, 2018	187.60	191.20	184.40	185.20
842	NASDAQ	RKDA	Mon, Sep 17, 2018	182.00	189.60	181.20	186.00
841	NASDAQ	RKDA	Fri, Sep 14, 2018	208.80	211.54	178.40	182.00
840	NASDAQ	RKDA	Thu, Sep 13, 2018	206.12	213.40	203.23	208.40
839	NASDAQ	RKDA	Wed, Sep 12, 2018	202.00	210.80	201.20	204.80
838	NASDAQ	RKDA	Tue, Sep 11, 2018	208.40	213.20	203.20	204.40
837	NASDAQ	RKDA	Mon, Sep 10, 2018	221.20	223.60	204.00	208.40
836	NASDAQ	RKDA	Fri, Sep 7, 2018	238.00	242.91	220.44	226.40
835	NASDAQ	RKDA	Thu, Sep 6, 2018	249.20	249.20	234.04	239.20
834	NASDAQ	RKDA	Wed, Sep 5, 2018	244.00	253.94	234.40	244.80
833	NASDAQ	RKDA	Tue, Sep 4, 2018	275.20	294.00	232.00	241.60
832	NASDAQ	RKDA	Fri, Aug 31, 2018	260.80	278.00	260.40	274.00
831	NASDAQ	RKDA	Thu, Aug 30, 2018	254.40	267.20	248.84	260.40
830	NASDAQ	RKDA	Wed, Aug 29, 2018	252.80	263.20	250.40	255.60
829	NASDAQ	RKDA	Tue, Aug 28, 2018	251.60	253.16	246.40	251.60
828	NASDAQ	RKDA	Mon, Aug 27, 2018	254.00	258.69	246.00	251.20
827	NASDAQ	RKDA	Fri, Aug 24, 2018	261.20	264.00	245.64	254.00
826	NASDAQ	RKDA	Thu, Aug 23, 2018	247.20	267.20	245.60	257.20
825	NASDAQ	RKDA	Wed, Aug 22, 2018	247.20	250.00	244.80	249.20
824	NASDAQ	RKDA	Tue, Aug 21, 2018	232.80	253.60	232.74	243.20
823	NASDAQ	RKDA	Mon, Aug 20, 2018	250.40	260.27	232.00	236.80
822	NASDAQ	RKDA	Fri, Aug 17, 2018	223.20	263.91	223.20	253.20
821	NASDAQ	RKDA	Thu, Aug 16, 2018	221.60	228.86	215.52	223.20
820	NASDAQ	RKDA	Wed, Aug 15, 2018	226.00	231.20	212.80	221.20
819	NASDAQ	RKDA	Tue, Aug 14, 2018	233.20	234.00	226.00	228.40
818	NASDAQ	RKDA	Mon, Aug 13, 2018	238.40	239.60	220.00	231.60
817	NASDAQ	RKDA	Fri, Aug 10, 2018	251.60	257.60	226.00	238.00
816	NASDAQ	RKDA	Thu, Aug 9, 2018	246.00	258.00	232.40	252.40
815	NASDAQ	RKDA	Wed, Aug 8, 2018	272.80	284.40	264.00	274.80
814	NASDAQ	RKDA	Tue, Aug 7, 2018	253.60	271.58	250.80	264.80
813	NASDAQ	RKDA	Mon, Aug 6, 2018	265.20	274.88	251.60	254.80
812	NASDAQ	RKDA	Fri, Aug 3, 2018	270.40	275.86	264.00	264.00
811	NASDAQ	RKDA	Thu, Aug 2, 2018	261.60	275.16	254.80	268.40
810	NASDAQ	RKDA	Wed, Aug 1, 2018	257.60	271.00	251.60	262.00
809	NASDAQ	RKDA	Tue, Jul 31, 2018	255.60	260.36	250.00	256.00
808	NASDAQ	RKDA	Mon, Jul 30, 2018	265.60	268.00	254.00	258.20
807	NASDAQ	RKDA	Fri, Jul 27, 2018	284.00	284.40	260.40	263.64
806	NASDAQ	RKDA	Thu, Jul 26, 2018	287.60	301.20	282.00	283.60
805	NASDAQ	RKDA	Wed, Jul 25, 2018	284.80	290.40	278.98	287.60
804	NASDAQ	RKDA	Tue, Jul 24, 2018	287.60	292.80	278.64	282.80
803	NASDAQ	RKDA	Mon, Jul 23, 2018	296.40	296.40	284.40	287.20
802	NASDAQ	RKDA	Fri, Jul 20, 2018	302.40	308.80	288.00	297.20
801	NASDAQ	RKDA	Thu, Jul 19, 2018	333.60	337.20	294.00	304.40
800	NASDAQ	RKDA	Wed, Jul 18, 2018	288.00	288.00	272.80	275.20
799	NASDAQ	RKDA	Tue, Jul 17, 2018	288.80	290.40	284.40	288.00
798	NASDAQ	RKDA	Mon, Jul 16, 2018	294.40	303.60	288.40	290.40
797	NASDAQ	RKDA	Fri, Jul 13, 2018	293.20	303.60	284.80	296.40
796	NASDAQ	RKDA	Thu, Jul 12, 2018	296.80	296.80	285.60	295.20
795	NASDAQ	RKDA	Wed, Jul 11, 2018	304.40	306.48	292.00	294.00
794	NASDAQ	RKDA	Tue, Jul 10, 2018	313.60	316.00	306.80	307.20
793	NASDAQ	RKDA	Mon, Jul 9, 2018	318.40	318.40	306.40	314.80
792	NASDAQ	RKDA	Fri, Jul 6, 2018	320.40	320.40	308.90	313.20
791	NASDAQ	RKDA	Thu, Jul 5, 2018	328.40	328.40	317.76	321.20
790	NASDAQ	RKDA	Tue, Jul 3, 2018	334.80	334.80	324.40	324.40
789	NASDAQ	RKDA	Mon, Jul 2, 2018	336.00	337.60	319.24	330.40
788	NASDAQ	RKDA	Fri, Jun 29, 2018	323.60	336.62	316.40	330.00
787	NASDAQ	RKDA	Thu, Jun 28, 2018	328.00	329.20	312.80	323.60
786	NASDAQ	RKDA	Wed, Jun 27, 2018	376.40	378.00	316.40	339.60
785	NASDAQ	RKDA	Tue, Jun 26, 2018	321.60	325.16	307.60	312.40
784	NASDAQ	RKDA	Mon, Jun 25, 2018	338.40	344.00	314.68	321.60
783	NASDAQ	RKDA	Fri, Jun 22, 2018	317.60	345.17	311.60	334.80
782	NASDAQ	RKDA	Thu, Jun 21, 2018	330.00	330.00	312.00	318.40
781	NASDAQ	RKDA	Wed, Jun 20, 2018	330.40	340.35	328.00	330.40
780	NASDAQ	RKDA	Tue, Jun 19, 2018	352.00	353.56	326.00	336.00
779	NASDAQ	RKDA	Mon, Jun 18, 2018	328.00	334.80	321.60	326.40
778	NASDAQ	RKDA	Fri, Jun 15, 2018	327.60	338.80	322.00	332.40
777	NASDAQ	RKDA	Thu, Jun 14, 2018	348.80	348.80	320.00	328.00
776	NASDAQ	RKDA	Wed, Jun 13, 2018	360.00	363.20	334.77	347.20
775	NASDAQ	RKDA	Tue, Jun 12, 2018	374.00	375.60	344.40	362.40
774	NASDAQ	RKDA	Mon, Jun 11, 2018	406.40	419.60	394.80	400.80
773	NASDAQ	RKDA	Fri, Jun 8, 2018	412.40	420.76	400.00	402.00
772	NASDAQ	RKDA	Thu, Jun 7, 2018	429.20	429.34	406.04	412.00
771	NASDAQ	RKDA	Wed, Jun 6, 2018	437.20	437.20	415.27	432.00
770	NASDAQ	RKDA	Tue, Jun 5, 2018	440.00	442.64	420.00	436.80
769	NASDAQ	RKDA	Mon, Jun 4, 2018	471.60	482.00	432.00	433.20
768	NASDAQ	RKDA	Fri, Jun 1, 2018	464.80	497.60	448.00	470.00
767	NASDAQ	RKDA	Thu, May 31, 2018	460.00	472.00	436.00	459.60
766	NASDAQ	RKDA	Wed, May 30, 2018	430.80	473.60	416.51	460.00
765	NASDAQ	RKDA	Tue, May 29, 2018	399.20	432.00	392.80	430.80
764	NASDAQ	RKDA	Fri, May 25, 2018	406.40	413.60	396.80	399.20
763	NASDAQ	RKDA	Thu, May 24, 2018	412.40	425.35	394.40	408.00
762	NASDAQ	RKDA	Wed, May 23, 2018	392.80	444.40	384.40	412.00
761	NASDAQ	RKDA	Tue, May 22, 2018	411.60	417.20	392.00	396.80
760	NASDAQ	RKDA	Mon, May 21, 2018	392.00	423.20	391.60	410.80
759	NASDAQ	RKDA	Fri, May 18, 2018	394.80	407.56	373.20	392.00
758	NASDAQ	RKDA	Thu, May 17, 2018	440.40	453.20	387.60	400.00
757	NASDAQ	RKDA	Wed, May 16, 2018	433.20	479.20	420.80	442.40
756	NASDAQ	RKDA	Tue, May 15, 2018	374.00	490.00	369.20	443.60
755	NASDAQ	RKDA	Mon, May 14, 2018	306.80	378.60	296.00	366.40
754	NASDAQ	RKDA	Fri, May 11, 2018	320.80	332.00	292.40	311.20
753	NASDAQ	RKDA	Thu, May 10, 2018	344.00	362.00	321.60	322.00
752	NASDAQ	RKDA	Wed, May 9, 2018	382.00	392.00	344.00	366.00
751	NASDAQ	RKDA	Tue, May 8, 2018	461.20	464.00	380.80	389.60
750	NASDAQ	RKDA	Mon, May 7, 2018	385.60	399.56	356.00	372.00
749	NASDAQ	RKDA	Fri, May 4, 2018	378.00	419.20	368.40	372.80
748	NASDAQ	RKDA	Thu, May 3, 2018	444.40	458.00	372.80	386.40
747	NASDAQ	RKDA	Wed, May 2, 2018	451.20	518.40	433.20	460.00
746	NASDAQ	RKDA	Tue, May 1, 2018	492.80	492.80	436.00	446.40
745	NASDAQ	RKDA	Mon, Apr 30, 2018	544.00	580.00	495.60	496.40
744	NASDAQ	RKDA	Fri, Apr 27, 2018	510.80	566.80	510.40	548.40
743	NASDAQ	RKDA	Thu, Apr 26, 2018	634.00	640.36	514.80	516.40
742	NASDAQ	RKDA	Wed, Apr 25, 2018	640.00	668.76	630.00	644.00
741	NASDAQ	RKDA	Tue, Apr 24, 2018	736.00	736.00	632.04	640.00
740	NASDAQ	RKDA	Mon, Apr 23, 2018	974.80	995.81	772.00	794.00
739	NASDAQ	RKDA	Fri, Apr 20, 2018	940.00	996.00	933.20	972.80
738	NASDAQ	RKDA	Thu, Apr 19, 2018	1000.00	1035.20	928.00	952.80
737	NASDAQ	RKDA	Wed, Apr 18, 2018	1056.00	1079.20	963.20	1028.80
736	NASDAQ	RKDA	Tue, Apr 17, 2018	1146.40	1156.01	1035.20	1052.80
735	NASDAQ	RKDA	Mon, Apr 16, 2018	1058.40	1094.80	1000.04	1048.80
734	NASDAQ	RKDA	Fri, Apr 13, 2018	1254.00	1254.00	1012.00	1058.00
733	NASDAQ	RKDA	Thu, Apr 12, 2018	984.00	1291.20	922.80	1240.00
732	NASDAQ	RKDA	Wed, Apr 11, 2018	891.20	1013.57	891.20	1000.40
731	NASDAQ	RKDA	Tue, Apr 10, 2018	906.00	945.57	892.00	911.20
730	NASDAQ	RKDA	Mon, Apr 9, 2018	967.20	968.00	910.00	910.40
729	NASDAQ	RKDA	Fri, Apr 6, 2018	990.40	1025.98	944.00	973.60
728	NASDAQ	RKDA	Thu, Apr 5, 2018	921.20	1032.00	902.00	996.00
727	NASDAQ	RKDA	Wed, Apr 4, 2018	886.00	979.56	886.00	920.40
726	NASDAQ	RKDA	Tue, Apr 3, 2018	884.00	969.20	880.40	886.40
725	NASDAQ	RKDA	Mon, Apr 2, 2018	964.40	1095.60	868.05	902.40
724	NASDAQ	RKDA	Thu, Mar 29, 2018	896.40	1043.60	870.00	960.40
723	NASDAQ	RKDA	Wed, Mar 28, 2018	1033.20	1080.00	900.40	906.00
722	NASDAQ	RKDA	Tue, Mar 27, 2018	1037.20	1148.00	905.60	1060.40
721	NASDAQ	RKDA	Mon, Mar 26, 2018	1280.00	1280.00	1049.20	1049.20
720	NASDAQ	RKDA	Fri, Mar 23, 2018	1318.40	1399.60	1200.00	1218.80
719	NASDAQ	RKDA	Thu, Mar 22, 2018	1306.40	1479.60	1276.80	1300.80
718	NASDAQ	RKDA	Wed, Mar 21, 2018	1504.40	1519.60	1365.20	1375.60
717	NASDAQ	RKDA	Tue, Mar 20, 2018	1820.40	1826.80	1540.00	1544.40
716	NASDAQ	RKDA	Mon, Mar 19, 2018	1980.80	2142.00	1554.40	1827.60
715	NASDAQ	RKDA	Fri, Mar 16, 2018	1524.40	1707.20	1421.20	1676.40
714	NASDAQ	RKDA	Thu, Mar 15, 2018	2320.40	2662.40	1414.44	1699.60
713	NASDAQ	RKDA	Wed, Mar 14, 2018	742.00	2199.58	740.00	1919.60
712	NASDAQ	RKDA	Tue, Mar 13, 2018	597.20	619.20	446.80	466.80
711	NASDAQ	RKDA	Mon, Mar 12, 2018	414.00	755.20	402.00	512.00
710	NASDAQ	RKDA	Fri, Mar 9, 2018	256.00	464.00	240.80	416.00
709	NASDAQ	RKDA	Thu, Mar 8, 2018	229.20	261.20	225.00	251.20
708	NASDAQ	RKDA	Wed, Mar 7, 2018	221.18	241.60	221.18	227.20
707	NASDAQ	RKDA	Tue, Mar 6, 2018	223.20	245.60	208.00	235.20
706	NASDAQ	RKDA	Mon, Mar 5, 2018	211.20	238.70	200.44	222.40
705	NASDAQ	RKDA	Fri, Mar 2, 2018	186.40	228.40	181.60	211.20
704	NASDAQ	RKDA	Thu, Mar 1, 2018	182.40	206.00	174.00	190.80
703	NASDAQ	RKDA	Wed, Feb 28, 2018	200.80	205.96	177.60	177.60
702	NASDAQ	RKDA	Tue, Feb 27, 2018	202.40	300.00	197.60	202.00
701	NASDAQ	RKDA	Mon, Feb 26, 2018	185.20	204.00	171.20	201.20
700	NASDAQ	RKDA	Fri, Feb 23, 2018	184.45	185.20	182.40	183.20
699	NASDAQ	RKDA	Thu, Feb 22, 2018	193.60	193.60	184.00	184.00
698	NASDAQ	RKDA	Wed, Feb 21, 2018	202.00	206.80	184.40	184.40
697	NASDAQ	RKDA	Tue, Feb 20, 2018	200.00	206.40	200.00	202.40
696	NASDAQ	RKDA	Fri, Feb 16, 2018	204.80	217.92	191.60	202.80
695	NASDAQ	RKDA	Thu, Feb 15, 2018	193.04	206.80	193.04	206.80
694	NASDAQ	RKDA	Wed, Feb 14, 2018	178.97	208.00	178.97	202.22
693	NASDAQ	RKDA	Tue, Feb 13, 2018	174.00	183.20	163.95	178.00
692	NASDAQ	RKDA	Mon, Feb 12, 2018	178.60	178.60	172.36	174.40
691	NASDAQ	RKDA	Fri, Feb 9, 2018	178.00	188.00	172.00	174.80
690	NASDAQ	RKDA	Thu, Feb 8, 2018	192.00	192.00	172.80	178.00
689	NASDAQ	RKDA	Wed, Feb 7, 2018	185.20	196.00	183.76	192.00
688	NASDAQ	RKDA	Tue, Feb 6, 2018	192.00	198.55	172.40	186.80
687	NASDAQ	RKDA	Mon, Feb 5, 2018	205.20	205.35	192.16	192.80
686	NASDAQ	RKDA	Fri, Feb 2, 2018	216.80	221.20	204.80	207.60
685	NASDAQ	RKDA	Thu, Feb 1, 2018	217.60	228.80	217.60	219.20
684	NASDAQ	RKDA	Wed, Jan 31, 2018	216.00	230.00	206.00	218.00
683	NASDAQ	RKDA	Tue, Jan 30, 2018	222.80	230.40	210.38	212.40
682	NASDAQ	RKDA	Mon, Jan 29, 2018	258.40	262.00	220.00	225.60
681	NASDAQ	RKDA	Fri, Jan 26, 2018	214.40	257.60	204.40	254.40
680	NASDAQ	RKDA	Thu, Jan 25, 2018	213.60	237.20	194.41	216.40
679	NASDAQ	RKDA	Wed, Jan 24, 2018	211.20	280.80	186.00	215.20
678	NASDAQ	RKDA	Tue, Jan 23, 2018	248.00	248.00	194.40	204.56
677	NASDAQ	RKDA	Mon, Jan 22, 2018	224.00	254.00	208.24	240.00
676	NASDAQ	RKDA	Fri, Jan 19, 2018	208.00	230.00	192.00	214.72
675	NASDAQ	RKDA	Thu, Jan 18, 2018	200.00	214.80	188.40	191.92
674	NASDAQ	RKDA	Wed, Jan 17, 2018	215.60	223.92	184.00	210.00
673	NASDAQ	RKDA	Tue, Jan 16, 2018	200.00	215.20	183.04	205.36
672	NASDAQ	RKDA	Fri, Jan 12, 2018	208.00	215.20	170.88	198.40
671	NASDAQ	RKDA	Thu, Jan 11, 2018	202.40	206.32	188.00	196.16
670	NASDAQ	RKDA	Wed, Jan 10, 2018	204.00	204.00	186.72	200.72
669	NASDAQ	RKDA	Tue, Jan 9, 2018	214.16	223.76	182.73	204.00
668	NASDAQ	RKDA	Mon, Jan 8, 2018	240.24	269.60	216.00	219.84
667	NASDAQ	RKDA	Fri, Jan 5, 2018	220.00	270.88	211.28	239.84
666	NASDAQ	RKDA	Thu, Jan 4, 2018	211.12	223.92	204.00	221.68
665	NASDAQ	RKDA	Wed, Jan 3, 2018	216.00	223.92	200.00	211.12
664	NASDAQ	RKDA	Tue, Jan 2, 2018	224.00	235.93	201.68	215.60
663	NASDAQ	RKDA	Fri, Dec 29, 2017	200.00	224.00	180.40	220.00
662	NASDAQ	RKDA	Thu, Dec 28, 2017	174.40	219.20	172.00	208.40
661	NASDAQ	RKDA	Wed, Dec 27, 2017	166.40	190.16	166.40	173.84
660	NASDAQ	RKDA	Tue, Dec 26, 2017	164.00	172.80	164.00	166.16
659	NASDAQ	RKDA	Fri, Dec 22, 2017	176.00	176.00	160.00	164.00
658	NASDAQ	RKDA	Thu, Dec 21, 2017	176.00	180.00	168.80	169.60
657	NASDAQ	RKDA	Wed, Dec 20, 2017	168.00	170.80	164.00	168.40
656	NASDAQ	RKDA	Tue, Dec 19, 2017	160.00	170.40	154.72	167.84
655	NASDAQ	RKDA	Mon, Dec 18, 2017	176.56	176.56	160.48	170.80
654	NASDAQ	RKDA	Fri, Dec 15, 2017	183.60	183.60	168.16	168.16
653	NASDAQ	RKDA	Thu, Dec 14, 2017	187.92	193.44	172.00	183.60
652	NASDAQ	RKDA	Wed, Dec 13, 2017	167.84	196.00	152.08	181.60
651	NASDAQ	RKDA	Tue, Dec 12, 2017	172.00	172.00	144.00	159.92
650	NASDAQ	RKDA	Mon, Dec 11, 2017	168.00	184.00	163.04	168.80
649	NASDAQ	RKDA	Fri, Dec 8, 2017	164.64	183.92	157.04	164.72
648	NASDAQ	RKDA	Thu, Dec 7, 2017	168.80	168.80	156.00	156.80
647	NASDAQ	RKDA	Wed, Dec 6, 2017	191.20	191.20	170.80	171.60
646	NASDAQ	RKDA	Tue, Dec 5, 2017	180.64	215.20	176.00	188.00
645	NASDAQ	RKDA	Mon, Dec 4, 2017	185.12	190.40	180.00	180.64
644	NASDAQ	RKDA	Fri, Dec 1, 2017	176.00	196.00	176.00	190.80
643	NASDAQ	RKDA	Thu, Nov 30, 2017	176.40	192.00	176.08	181.28
642	NASDAQ	RKDA	Wed, Nov 29, 2017	170.72	223.20	164.80	192.88
641	NASDAQ	RKDA	Tue, Nov 28, 2017	176.24	191.20	160.00	170.80
640	NASDAQ	RKDA	Mon, Nov 27, 2017	182.40	184.00	172.88	176.24
639	NASDAQ	RKDA	Fri, Nov 24, 2017	176.00	182.40	176.00	182.40
638	NASDAQ	RKDA	Wed, Nov 22, 2017	176.00	178.24	161.76	175.20
637	NASDAQ	RKDA	Tue, Nov 21, 2017	183.92	183.92	171.84	172.40
636	NASDAQ	RKDA	Mon, Nov 20, 2017	200.16	215.20	164.00	182.24
635	NASDAQ	RKDA	Fri, Nov 17, 2017	184.00	196.00	180.00	190.64
634	NASDAQ	RKDA	Thu, Nov 16, 2017	192.00	196.00	176.00	180.80
633	NASDAQ	RKDA	Wed, Nov 15, 2017	208.00	208.00	175.84	190.88
632	NASDAQ	RKDA	Tue, Nov 14, 2017	220.00	220.00	184.80	206.24
631	NASDAQ	RKDA	Mon, Nov 13, 2017	232.00	232.00	208.00	220.00
630	NASDAQ	RKDA	Fri, Nov 10, 2017	232.00	255.92	208.80	223.52
629	NASDAQ	RKDA	Thu, Nov 9, 2017	224.00	225.36	215.20	223.20
628	NASDAQ	RKDA	Wed, Nov 8, 2017	228.00	228.00	212.80	216.00
627	NASDAQ	RKDA	Tue, Nov 7, 2017	224.00	232.00	208.72	225.92
626	NASDAQ	RKDA	Mon, Nov 6, 2017	243.44	243.44	220.00	224.48
625	NASDAQ	RKDA	Fri, Nov 3, 2017	240.00	247.28	224.96	231.92
624	NASDAQ	RKDA	Thu, Nov 2, 2017	240.00	248.00	226.32	228.80
623	NASDAQ	RKDA	Wed, Nov 1, 2017	228.00	240.00	220.00	234.40
622	NASDAQ	RKDA	Tue, Oct 31, 2017	224.00	236.80	216.00	224.00
621	NASDAQ	RKDA	Mon, Oct 30, 2017	243.36	243.36	216.00	217.68
620	NASDAQ	RKDA	Fri, Oct 27, 2017	240.00	244.80	224.00	231.84
619	NASDAQ	RKDA	Thu, Oct 26, 2017	261.36	261.36	224.00	240.00
618	NASDAQ	RKDA	Wed, Oct 25, 2017	249.68	287.04	248.00	263.76
617	NASDAQ	RKDA	Tue, Oct 24, 2017	248.00	263.92	248.00	257.44
616	NASDAQ	RKDA	Mon, Oct 23, 2017	264.00	264.00	240.00	252.00
615	NASDAQ	RKDA	Fri, Oct 20, 2017	265.68	279.12	258.40	261.36
614	NASDAQ	RKDA	Thu, Oct 19, 2017	272.08	279.92	258.40	279.52
613	NASDAQ	RKDA	Wed, Oct 18, 2017	289.60	312.00	258.64	279.12
612	NASDAQ	RKDA	Tue, Oct 17, 2017	302.00	304.00	264.08	268.16
611	NASDAQ	RKDA	Mon, Oct 16, 2017	302.08	312.00	292.00	311.92
610	NASDAQ	RKDA	Fri, Oct 13, 2017	296.00	336.00	287.76	287.76
609	NASDAQ	RKDA	Thu, Oct 12, 2017	297.84	374.40	292.08	296.00
608	NASDAQ	RKDA	Wed, Oct 11, 2017	260.72	312.00	260.00	292.08
607	NASDAQ	RKDA	Tue, Oct 10, 2017	264.24	280.00	257.60	272.00
606	NASDAQ	RKDA	Mon, Oct 9, 2017	258.40	271.92	252.56	258.40
605	NASDAQ	RKDA	Fri, Oct 6, 2017	272.00	290.64	256.80	266.40
604	NASDAQ	RKDA	Thu, Oct 5, 2017	280.00	290.64	250.08	279.36
603	NASDAQ	RKDA	Wed, Oct 4, 2017	304.00	310.80	240.00	280.00
602	NASDAQ	RKDA	Tue, Oct 3, 2017	311.60	324.00	302.40	304.96
601	NASDAQ	RKDA	Mon, Oct 2, 2017	344.08	392.00	282.64	288.88
600	NASDAQ	RKDA	Fri, Sep 29, 2017	416.00	416.00	337.76	337.76
599	NASDAQ	RKDA	Thu, Sep 28, 2017	393.92	416.00	392.00	412.00
598	NASDAQ	RKDA	Wed, Sep 27, 2017	392.00	416.00	392.00	392.00
597	NASDAQ	RKDA	Tue, Sep 26, 2017	400.08	416.00	400.00	407.68
596	NASDAQ	RKDA	Mon, Sep 25, 2017	400.00	416.00	392.80	408.00
595	NASDAQ	RKDA	Fri, Sep 22, 2017	408.00	408.00	392.08	408.00
594	NASDAQ	RKDA	Thu, Sep 21, 2017	360.00	456.00	344.00	408.00
593	NASDAQ	RKDA	Wed, Sep 20, 2017	344.00	360.00	344.00	352.08
592	NASDAQ	RKDA	Tue, Sep 19, 2017	376.00	376.00	344.00	360.00
591	NASDAQ	RKDA	Mon, Sep 18, 2017	360.00	368.00	336.00	360.00
590	NASDAQ	RKDA	Fri, Sep 15, 2017	343.20	368.00	336.00	368.00
589	NASDAQ	RKDA	Thu, Sep 14, 2017	342.40	358.88	340.00	344.00
588	NASDAQ	RKDA	Wed, Sep 13, 2017	378.88	378.88	336.24	352.00
587	NASDAQ	RKDA	Tue, Sep 12, 2017	360.00	400.00	336.16	360.88
586	NASDAQ	RKDA	Mon, Sep 11, 2017	348.00	384.00	322.40	368.00
585	NASDAQ	RKDA	Fri, Sep 8, 2017	343.60	343.60	324.80	334.08
584	NASDAQ	RKDA	Thu, Sep 7, 2017	328.00	343.60	320.16	328.00
583	NASDAQ	RKDA	Wed, Sep 6, 2017	320.16	344.00	320.00	320.00
582	NASDAQ	RKDA	Tue, Sep 5, 2017	328.64	341.60	320.00	320.08
581	NASDAQ	RKDA	Fri, Sep 1, 2017	328.00	343.92	320.00	328.00
580	NASDAQ	RKDA	Thu, Aug 31, 2017	336.00	348.00	328.00	328.00
579	NASDAQ	RKDA	Wed, Aug 30, 2017	336.00	352.00	320.00	338.00
578	NASDAQ	RKDA	Tue, Aug 29, 2017	352.00	352.00	336.00	336.00
577	NASDAQ	RKDA	Mon, Aug 28, 2017	344.00	352.00	332.08	336.00
576	NASDAQ	RKDA	Fri, Aug 25, 2017	350.40	352.00	331.28	352.00
575	NASDAQ	RKDA	Thu, Aug 24, 2017	352.00	360.00	331.44	349.52
574	NASDAQ	RKDA	Wed, Aug 23, 2017	352.00	352.00	320.24	344.00
573	NASDAQ	RKDA	Tue, Aug 22, 2017	336.00	359.92	328.00	352.00
572	NASDAQ	RKDA	Mon, Aug 21, 2017	342.64	360.00	336.00	339.76
571	NASDAQ	RKDA	Fri, Aug 18, 2017	349.60	380.00	336.00	342.64
570	NASDAQ	RKDA	Thu, Aug 17, 2017	384.00	384.00	347.52	360.00
569	NASDAQ	RKDA	Wed, Aug 16, 2017	418.64	418.64	360.00	384.00
568	NASDAQ	RKDA	Tue, Aug 15, 2017	424.00	480.00	380.40	398.72
567	NASDAQ	RKDA	Mon, Aug 14, 2017	396.00	396.00	352.00	376.00
566	NASDAQ	RKDA	Fri, Aug 11, 2017	440.00	440.00	320.00	383.20
565	NASDAQ	RKDA	Thu, Aug 10, 2017	365.60	496.00	354.80	384.00
564	NASDAQ	RKDA	Wed, Aug 9, 2017	335.84	351.60	308.44	332.00
563	NASDAQ	RKDA	Tue, Aug 8, 2017	352.80	364.00	289.44	319.92
562	NASDAQ	RKDA	Mon, Aug 7, 2017	329.60	368.00	328.00	340.72
561	NASDAQ	RKDA	Fri, Aug 4, 2017	351.20	359.92	329.60	346.80
560	NASDAQ	RKDA	Thu, Aug 3, 2017	392.00	400.00	240.00	336.00
559	NASDAQ	RKDA	Wed, Aug 2, 2017	360.00	392.00	360.00	392.00
558	NASDAQ	RKDA	Tue, Aug 1, 2017	416.00	416.00	345.60	353.60
557	NASDAQ	RKDA	Mon, Jul 31, 2017	400.00	428.00	400.00	412.00
556	NASDAQ	RKDA	Fri, Jul 28, 2017	400.96	440.00	400.96	415.92
555	NASDAQ	RKDA	Thu, Jul 27, 2017	416.00	440.80	416.00	437.60
554	NASDAQ	RKDA	Wed, Jul 26, 2017	430.72	456.00	416.00	424.80
553	NASDAQ	RKDA	Tue, Jul 25, 2017	432.00	444.80	384.00	425.92
552	NASDAQ	RKDA	Mon, Jul 24, 2017	408.00	454.24	376.96	432.00
551	NASDAQ	RKDA	Fri, Jul 21, 2017	400.00	408.00	376.00	408.00
550	NASDAQ	RKDA	Thu, Jul 20, 2017	400.00	424.00	361.84	408.00
549	NASDAQ	RKDA	Wed, Jul 19, 2017	400.00	622.64	397.68	424.00
548	NASDAQ	RKDA	Tue, Jul 18, 2017	388.08	388.08	348.00	368.00
547	NASDAQ	RKDA	Mon, Jul 17, 2017	408.00	408.00	360.00	369.60
546	NASDAQ	RKDA	Fri, Jul 14, 2017	338.32	537.04	336.00	412.00
545	NASDAQ	RKDA	Thu, Jul 13, 2017	360.00	373.86	320.00	328.00
544	NASDAQ	RKDA	Wed, Jul 12, 2017	368.00	368.00	328.00	328.08
543	NASDAQ	RKDA	Tue, Jul 11, 2017	368.00	368.00	336.08	348.00
542	NASDAQ	RKDA	Mon, Jul 10, 2017	368.00	374.40	336.08	344.00
541	NASDAQ	RKDA	Fri, Jul 7, 2017	360.00	360.00	328.00	340.00
540	NASDAQ	RKDA	Thu, Jul 6, 2017	320.00	360.00	320.00	328.00
539	NASDAQ	RKDA	Wed, Jul 5, 2017	392.00	408.00	336.00	360.00
538	NASDAQ	RKDA	Mon, Jul 3, 2017	384.00	403.20	360.00	391.92
537	NASDAQ	RKDA	Fri, Jun 30, 2017	388.08	389.44	336.64	360.00
536	NASDAQ	RKDA	Thu, Jun 29, 2017	403.92	411.76	390.00	392.16
535	NASDAQ	RKDA	Wed, Jun 28, 2017	400.64	432.00	373.52	373.52
534	NASDAQ	RKDA	Tue, Jun 27, 2017	381.60	416.00	377.60	399.20
533	NASDAQ	RKDA	Mon, Jun 26, 2017	424.00	424.00	376.08	392.00
532	NASDAQ	RKDA	Fri, Jun 23, 2017	420.64	440.00	408.00	408.00
531	NASDAQ	RKDA	Thu, Jun 22, 2017	400.00	448.00	367.52	439.84
530	NASDAQ	RKDA	Wed, Jun 21, 2017	424.00	456.00	411.20	424.00
529	NASDAQ	RKDA	Tue, Jun 20, 2017	480.00	480.00	416.00	424.00
528	NASDAQ	RKDA	Mon, Jun 19, 2017	480.00	480.00	432.00	453.28
527	NASDAQ	RKDA	Fri, Jun 16, 2017	464.00	496.00	448.00	488.00
526	NASDAQ	RKDA	Thu, Jun 15, 2017	504.00	536.00	427.20	456.00
525	NASDAQ	RKDA	Wed, Jun 14, 2017	536.00	536.00	488.00	527.92
524	NASDAQ	RKDA	Tue, Jun 13, 2017	565.44	576.00	536.00	536.00
523	NASDAQ	RKDA	Mon, Jun 12, 2017	557.68	576.00	557.60	560.00
522	NASDAQ	RKDA	Fri, Jun 9, 2017	560.88	584.00	557.60	569.36
521	NASDAQ	RKDA	Thu, Jun 8, 2017	600.00	600.00	557.60	559.28
520	NASDAQ	RKDA	Wed, Jun 7, 2017	560.08	584.00	560.00	584.00
519	NASDAQ	RKDA	Tue, Jun 6, 2017	560.00	584.00	557.60	564.00
518	NASDAQ	RKDA	Mon, Jun 5, 2017	592.00	592.00	560.00	560.00
517	NASDAQ	RKDA	Fri, Jun 2, 2017	560.56	584.00	560.00	568.00
516	NASDAQ	RKDA	Thu, Jun 1, 2017	583.12	584.00	558.24	558.24
515	NASDAQ	RKDA	Wed, May 31, 2017	576.00	584.00	557.60	560.00
514	NASDAQ	RKDA	Tue, May 30, 2017	591.92	591.92	560.00	560.00
513	NASDAQ	RKDA	Fri, May 26, 2017	592.00	600.00	560.00	599.84
512	NASDAQ	RKDA	Thu, May 25, 2017	576.08	577.04	560.00	560.00
511	NASDAQ	RKDA	Wed, May 24, 2017	564.56	592.00	564.56	576.56
510	NASDAQ	RKDA	Tue, May 23, 2017	560.00	579.84	560.00	560.00
509	NASDAQ	RKDA	Mon, May 22, 2017	616.00	616.00	557.60	560.08
508	NASDAQ	RKDA	Fri, May 19, 2017	576.00	640.00	576.00	589.52
507	NASDAQ	RKDA	Thu, May 18, 2017	608.24	608.24	568.00	568.00
506	NASDAQ	RKDA	Wed, May 17, 2017	640.00	640.00	584.00	607.92
505	NASDAQ	RKDA	Tue, May 16, 2017	640.00	640.00	600.00	600.00
504	NASDAQ	RKDA	Mon, May 15, 2017	655.92	664.00	584.00	600.00
503	NASDAQ	RKDA	Fri, May 12, 2017	664.00	664.00	616.00	656.00
502	NASDAQ	RKDA	Thu, May 11, 2017	656.00	680.00	624.00	640.00
501	NASDAQ	RKDA	Wed, May 10, 2017	584.08	670.56	584.08	632.00
500	NASDAQ	RKDA	Tue, May 9, 2017	616.00	648.00	592.00	640.00
499	NASDAQ	RKDA	Mon, May 8, 2017	614.40	640.00	560.00	632.00
498	NASDAQ	RKDA	Fri, May 5, 2017	655.84	655.84	608.48	616.00
497	NASDAQ	RKDA	Thu, May 4, 2017	600.96	674.24	592.00	640.00
496	NASDAQ	RKDA	Wed, May 3, 2017	633.36	672.00	600.00	672.00
495	NASDAQ	RKDA	Tue, May 2, 2017	560.00	680.00	560.00	632.00
494	NASDAQ	RKDA	Mon, May 1, 2017	544.00	568.80	544.00	567.20
493	NASDAQ	RKDA	Fri, Apr 28, 2017	522.64	572.80	520.00	544.00
492	NASDAQ	RKDA	Thu, Apr 27, 2017	568.00	584.00	537.76	544.08
491	NASDAQ	RKDA	Wed, Apr 26, 2017	560.00	600.00	560.00	560.40
490	NASDAQ	RKDA	Tue, Apr 25, 2017	552.00	600.00	552.00	568.00
489	NASDAQ	RKDA	Mon, Apr 24, 2017	591.92	591.92	552.00	552.00
488	NASDAQ	RKDA	Fri, Apr 21, 2017	600.00	600.00	528.00	574.40
487	NASDAQ	RKDA	Thu, Apr 20, 2017	604.64	607.76	560.24	584.24
486	NASDAQ	RKDA	Wed, Apr 19, 2017	616.00	616.00	548.00	575.92
485	NASDAQ	RKDA	Tue, Apr 18, 2017	617.60	639.28	576.88	597.52
484	NASDAQ	RKDA	Mon, Apr 17, 2017	644.80	644.80	600.00	639.84
483	NASDAQ	RKDA	Thu, Apr 13, 2017	631.12	651.04	624.00	624.00
482	NASDAQ	RKDA	Wed, Apr 12, 2017	651.44	651.92	624.08	640.00
481	NASDAQ	RKDA	Tue, Apr 11, 2017	645.76	672.00	628.08	628.40
480	NASDAQ	RKDA	Mon, Apr 10, 2017	620.80	669.76	560.00	669.76
479	NASDAQ	RKDA	Fri, Apr 7, 2017	643.84	659.92	602.56	640.00
478	NASDAQ	RKDA	Thu, Apr 6, 2017	664.00	664.08	616.00	644.80
477	NASDAQ	RKDA	Wed, Apr 5, 2017	632.00	656.00	600.00	624.00
476	NASDAQ	RKDA	Tue, Apr 4, 2017	563.68	678.00	560.00	560.00
475	NASDAQ	RKDA	Mon, Apr 3, 2017	560.00	568.00	545.60	547.04
474	NASDAQ	RKDA	Fri, Mar 31, 2017	568.00	568.00	532.56	545.36
473	NASDAQ	RKDA	Thu, Mar 30, 2017	551.20	575.60	551.20	568.00
472	NASDAQ	RKDA	Wed, Mar 29, 2017	571.28	575.60	536.00	552.00
471	NASDAQ	RKDA	Tue, Mar 28, 2017	571.12	573.20	544.00	552.00
470	NASDAQ	RKDA	Mon, Mar 27, 2017	545.92	568.88	536.00	544.88
469	NASDAQ	RKDA	Fri, Mar 24, 2017	563.20	569.92	552.08	560.00
468	NASDAQ	RKDA	Thu, Mar 23, 2017	560.00	576.00	520.00	560.00
467	NASDAQ	RKDA	Wed, Mar 22, 2017	638.32	638.32	516.08	552.00
466	NASDAQ	RKDA	Tue, Mar 21, 2017	684.00	696.00	585.68	638.32
465	NASDAQ	RKDA	Mon, Mar 20, 2017	693.60	693.60	616.80	640.08
464	NASDAQ	RKDA	Fri, Mar 17, 2017	696.00	696.00	631.04	696.00
463	NASDAQ	RKDA	Thu, Mar 16, 2017	704.00	704.00	657.04	694.32
462	NASDAQ	RKDA	Wed, Mar 15, 2017	704.00	704.00	659.84	664.00
461	NASDAQ	RKDA	Tue, Mar 14, 2017	671.52	696.08	667.36	688.00
460	NASDAQ	RKDA	Mon, Mar 13, 2017	639.68	671.52	622.96	664.00
459	NASDAQ	RKDA	Fri, Mar 10, 2017	648.00	664.00	576.00	648.00
458	NASDAQ	RKDA	Thu, Mar 9, 2017	655.12	691.20	545.44	606.88
457	NASDAQ	RKDA	Wed, Mar 8, 2017	680.00	714.00	657.36	703.60
456	NASDAQ	RKDA	Tue, Mar 7, 2017	720.00	736.00	680.00	698.96
455	NASDAQ	RKDA	Mon, Mar 6, 2017	734.32	752.00	704.00	719.68
454	NASDAQ	RKDA	Fri, Mar 3, 2017	736.16	767.36	704.00	728.00
453	NASDAQ	RKDA	Thu, Mar 2, 2017	792.00	792.00	728.00	740.40
452	NASDAQ	RKDA	Wed, Mar 1, 2017	721.12	792.00	720.00	757.28
451	NASDAQ	RKDA	Tue, Feb 28, 2017	772.08	772.08	721.28	742.64
450	NASDAQ	RKDA	Mon, Feb 27, 2017	784.00	800.00	740.80	768.00
449	NASDAQ	RKDA	Fri, Feb 24, 2017	800.00	800.00	760.00	776.00
448	NASDAQ	RKDA	Thu, Feb 23, 2017	793.28	824.00	762.32	791.20
447	NASDAQ	RKDA	Wed, Feb 22, 2017	816.00	896.00	736.00	783.92
446	NASDAQ	RKDA	Tue, Feb 21, 2017	776.00	824.00	760.64	760.64
445	NASDAQ	RKDA	Fri, Feb 17, 2017	840.00	866.96	720.00	776.00
444	NASDAQ	RKDA	Thu, Feb 16, 2017	856.00	920.00	808.00	832.00
443	NASDAQ	RKDA	Wed, Feb 15, 2017	800.00	920.00	799.84	872.00
442	NASDAQ	RKDA	Tue, Feb 14, 2017	798.40	800.00	772.80	776.00
441	NASDAQ	RKDA	Mon, Feb 13, 2017	750.16	800.00	750.16	791.92
440	NASDAQ	RKDA	Fri, Feb 10, 2017	776.00	776.00	726.72	750.40
439	NASDAQ	RKDA	Thu, Feb 9, 2017	736.00	769.60	713.92	744.00
438	NASDAQ	RKDA	Wed, Feb 8, 2017	772.00	772.00	720.00	736.00
437	NASDAQ	RKDA	Tue, Feb 7, 2017	792.00	792.00	760.00	772.00
436	NASDAQ	RKDA	Mon, Feb 6, 2017	768.00	832.00	760.00	792.00
435	NASDAQ	RKDA	Fri, Feb 3, 2017	721.04	743.84	712.00	728.48
434	NASDAQ	RKDA	Thu, Feb 2, 2017	720.00	760.00	704.80	712.08
433	NASDAQ	RKDA	Wed, Feb 1, 2017	800.00	800.00	752.00	752.00
432	NASDAQ	RKDA	Tue, Jan 31, 2017	808.00	808.00	744.00	800.00
431	NASDAQ	RKDA	Mon, Jan 30, 2017	816.00	816.00	736.00	799.92
430	NASDAQ	RKDA	Fri, Jan 27, 2017	783.92	808.00	754.16	796.16
429	NASDAQ	RKDA	Thu, Jan 26, 2017	792.00	800.00	728.00	759.20
428	NASDAQ	RKDA	Wed, Jan 25, 2017	816.00	816.00	760.00	790.24
427	NASDAQ	RKDA	Tue, Jan 24, 2017	752.00	816.00	752.00	776.00
426	NASDAQ	RKDA	Mon, Jan 23, 2017	776.00	792.00	712.00	752.48
425	NASDAQ	RKDA	Fri, Jan 20, 2017	824.00	832.00	721.60	744.00
424	NASDAQ	RKDA	Thu, Jan 19, 2017	808.00	840.00	776.00	808.00
423	NASDAQ	RKDA	Wed, Jan 18, 2017	728.56	824.00	704.00	792.96
422	NASDAQ	RKDA	Tue, Jan 17, 2017	768.00	768.00	720.00	720.00
421	NASDAQ	RKDA	Fri, Jan 13, 2017	784.00	807.52	744.16	766.40
420	NASDAQ	RKDA	Thu, Jan 12, 2017	737.12	766.40	736.08	759.92
419	NASDAQ	RKDA	Wed, Jan 11, 2017	800.00	800.00	736.00	736.00
418	NASDAQ	RKDA	Tue, Jan 10, 2017	864.00	944.00	784.00	792.00
417	NASDAQ	RKDA	Mon, Jan 9, 2017	752.00	752.00	720.08	736.00
416	NASDAQ	RKDA	Fri, Jan 6, 2017	752.00	759.60	680.00	720.08
415	NASDAQ	RKDA	Thu, Jan 5, 2017	728.40	736.00	656.96	720.00
414	NASDAQ	RKDA	Wed, Jan 4, 2017	720.00	752.00	716.16	720.00
413	NASDAQ	RKDA	Tue, Jan 3, 2017	736.00	759.76	688.40	720.00
412	NASDAQ	RKDA	Fri, Dec 30, 2016	824.00	848.00	688.00	736.00
411	NASDAQ	RKDA	Thu, Dec 29, 2016	832.00	848.00	800.00	816.00
410	NASDAQ	RKDA	Wed, Dec 28, 2016	856.00	856.00	830.40	840.00
409	NASDAQ	RKDA	Tue, Dec 27, 2016	856.00	864.00	836.72	836.72
408	NASDAQ	RKDA	Fri, Dec 23, 2016	824.00	864.00	808.00	856.00
407	NASDAQ	RKDA	Thu, Dec 22, 2016	824.08	880.00	824.08	880.00
406	NASDAQ	RKDA	Wed, Dec 21, 2016	848.00	880.00	832.00	848.00
405	NASDAQ	RKDA	Tue, Dec 20, 2016	880.00	912.00	832.00	840.00
404	NASDAQ	RKDA	Mon, Dec 19, 2016	880.00	896.00	840.00	840.00
403	NASDAQ	RKDA	Fri, Dec 16, 2016	984.00	1024.00	816.00	833.28
402	NASDAQ	RKDA	Thu, Dec 15, 2016	1040.00	1104.00	920.08	976.00
401	NASDAQ	RKDA	Wed, Dec 14, 2016	1040.00	1200.00	1039.92	1051.92
400	NASDAQ	RKDA	Tue, Dec 13, 2016	976.00	1032.00	956.00	1023.12
399	NASDAQ	RKDA	Mon, Dec 12, 2016	952.00	976.00	952.00	960.00
398	NASDAQ	RKDA	Fri, Dec 9, 2016	944.00	968.00	936.00	952.00
397	NASDAQ	RKDA	Thu, Dec 8, 2016	960.00	960.00	928.00	928.00
396	NASDAQ	RKDA	Wed, Dec 7, 2016	944.00	960.00	920.00	960.00
395	NASDAQ	RKDA	Tue, Dec 6, 2016	944.00	968.00	936.00	936.00
394	NASDAQ	RKDA	Mon, Dec 5, 2016	912.00	968.00	912.00	936.00
393	NASDAQ	RKDA	Fri, Dec 2, 2016	952.00	968.00	880.00	902.40
392	NASDAQ	RKDA	Thu, Dec 1, 2016	920.00	976.00	880.00	904.00
391	NASDAQ	RKDA	Wed, Nov 30, 2016	952.00	960.00	897.76	904.00
390	NASDAQ	RKDA	Tue, Nov 29, 2016	912.00	960.00	899.92	928.00
389	NASDAQ	RKDA	Mon, Nov 28, 2016	968.00	984.00	920.00	928.00
388	NASDAQ	RKDA	Fri, Nov 25, 2016	990.32	1000.00	968.00	976.00
387	NASDAQ	RKDA	Wed, Nov 23, 2016	985.52	985.52	944.00	968.00
386	NASDAQ	RKDA	Tue, Nov 22, 2016	1040.00	1040.00	992.00	1000.00
385	NASDAQ	RKDA	Mon, Nov 21, 2016	992.00	1088.00	976.00	976.00
384	NASDAQ	RKDA	Fri, Nov 18, 2016	984.00	1008.00	984.00	984.00
383	NASDAQ	RKDA	Thu, Nov 17, 2016	1054.16	1128.00	984.00	1000.00
382	NASDAQ	RKDA	Wed, Nov 16, 2016	1032.00	1032.00	992.00	1000.08
381	NASDAQ	RKDA	Tue, Nov 15, 2016	1009.60	1104.00	1008.00	1024.00
380	NASDAQ	RKDA	Mon, Nov 14, 2016	1032.00	1032.00	1008.08	1024.00
379	NASDAQ	RKDA	Fri, Nov 11, 2016	1200.00	1200.00	992.00	1002.72
378	NASDAQ	RKDA	Thu, Nov 10, 2016	1038.24	1064.00	1016.00	1040.00
377	NASDAQ	RKDA	Wed, Nov 9, 2016	1072.00	1151.20	1056.00	1072.00
376	NASDAQ	RKDA	Tue, Nov 8, 2016	1167.84	1167.84	1080.00	1080.00
375	NASDAQ	RKDA	Mon, Nov 7, 2016	1128.00	1184.00	1127.84	1137.76
374	NASDAQ	RKDA	Fri, Nov 4, 2016	1158.40	1158.40	1120.00	1144.00
373	NASDAQ	RKDA	Thu, Nov 3, 2016	1272.00	1272.40	1120.00	1128.00
372	NASDAQ	RKDA	Wed, Nov 2, 2016	1280.00	1280.00	1256.00	1269.28
371	NASDAQ	RKDA	Tue, Nov 1, 2016	1283.04	1312.00	1280.00	1288.00
370	NASDAQ	RKDA	Mon, Oct 31, 2016	1360.00	1360.00	1280.00	1296.00
369	NASDAQ	RKDA	Fri, Oct 28, 2016	1360.00	1372.24	1360.00	1372.24
368	NASDAQ	RKDA	Thu, Oct 27, 2016	1360.40	1382.32	1360.00	1381.12
367	NASDAQ	RKDA	Wed, Oct 26, 2016	1391.20	1391.20	1364.00	1376.40
366	NASDAQ	RKDA	Tue, Oct 25, 2016	1362.72	1392.00	1360.00	1360.00
365	NASDAQ	RKDA	Mon, Oct 24, 2016	1360.00	1384.00	1360.00	1384.00
364	NASDAQ	RKDA	Fri, Oct 21, 2016	1360.00	1376.00	1360.00	1360.00
363	NASDAQ	RKDA	Thu, Oct 20, 2016	1401.44	1424.00	1368.00	1368.00
362	NASDAQ	RKDA	Wed, Oct 19, 2016	1496.00	1496.00	1408.00	1408.00
361	NASDAQ	RKDA	Tue, Oct 18, 2016	1514.72	1514.72	1472.00	1472.00
360	NASDAQ	RKDA	Mon, Oct 17, 2016	1546.00	1546.00	1488.00	1488.00
359	NASDAQ	RKDA	Fri, Oct 14, 2016	1560.00	1560.00	1544.00	1544.00
358	NASDAQ	RKDA	Thu, Oct 13, 2016	1544.00	1576.00	1544.00	1544.00
357	NASDAQ	RKDA	Wed, Oct 12, 2016	1572.80	1584.00	1560.00	1560.00
356	NASDAQ	RKDA	Tue, Oct 11, 2016	1544.08	1575.20	1544.00	1575.20
355	NASDAQ	RKDA	Mon, Oct 10, 2016	1584.00	1584.00	1544.00	1576.00
354	NASDAQ	RKDA	Fri, Oct 7, 2016	1584.00	1584.00	1544.00	1576.00
353	NASDAQ	RKDA	Thu, Oct 6, 2016	1544.00	1576.00	1544.00	1576.00
352	NASDAQ	RKDA	Wed, Oct 5, 2016	1560.00	1568.00	1544.00	1560.00
351	NASDAQ	RKDA	Tue, Oct 4, 2016	1528.08	1544.00	1528.00	1528.00
350	NASDAQ	RKDA	Mon, Oct 3, 2016	1584.00	1588.40	1528.00	1559.68
349	NASDAQ	RKDA	Fri, Sep 30, 2016	1536.08	1591.92	1520.00	1560.00
348	NASDAQ	RKDA	Thu, Sep 29, 2016	1592.00	1592.00	1536.00	1536.08
347	NASDAQ	RKDA	Wed, Sep 28, 2016	1560.00	1608.00	1536.00	1544.00
346	NASDAQ	RKDA	Tue, Sep 27, 2016	1616.00	1616.00	1528.00	1536.00
345	NASDAQ	RKDA	Mon, Sep 26, 2016	1608.00	1660.00	1568.00	1568.00
344	NASDAQ	RKDA	Fri, Sep 23, 2016	1656.00	1671.92	1592.00	1632.00
343	NASDAQ	RKDA	Thu, Sep 22, 2016	1728.00	1760.00	1576.00	1656.00
342	NASDAQ	RKDA	Wed, Sep 21, 2016	1704.08	1712.00	1656.00	1672.00
341	NASDAQ	RKDA	Tue, Sep 20, 2016	1652.48	1688.00	1652.48	1688.00
340	NASDAQ	RKDA	Mon, Sep 19, 2016	1616.00	1672.00	1616.00	1632.00
339	NASDAQ	RKDA	Fri, Sep 16, 2016	1672.00	1760.00	1600.00	1608.00
338	NASDAQ	RKDA	Thu, Sep 15, 2016	1704.00	1768.00	1648.00	1656.00
337	NASDAQ	RKDA	Wed, Sep 14, 2016	1776.00	1800.00	1728.00	1744.00
336	NASDAQ	RKDA	Tue, Sep 13, 2016	1768.00	1808.00	1664.00	1800.00
335	NASDAQ	RKDA	Mon, Sep 12, 2016	1712.00	1880.00	1648.08	1752.00
334	NASDAQ	RKDA	Fri, Sep 9, 2016	1768.00	1808.00	1648.00	1744.00
333	NASDAQ	RKDA	Thu, Sep 8, 2016	1744.00	1808.00	1688.00	1776.00
332	NASDAQ	RKDA	Wed, Sep 7, 2016	1752.00	1768.00	1648.00	1712.00
331	NASDAQ	RKDA	Tue, Sep 6, 2016	1744.00	1808.00	1672.00	1744.00
330	NASDAQ	RKDA	Fri, Sep 2, 2016	1664.00	1728.00	1632.00	1688.00
329	NASDAQ	RKDA	Thu, Sep 1, 2016	1785.04	1785.04	1600.00	1608.00
328	NASDAQ	RKDA	Wed, Aug 31, 2016	1856.00	1912.00	1736.00	1736.00
327	NASDAQ	RKDA	Tue, Aug 30, 2016	1960.00	1984.00	1776.00	1784.00
326	NASDAQ	RKDA	Mon, Aug 29, 2016	1856.00	1912.00	1784.00	1848.00
325	NASDAQ	RKDA	Fri, Aug 26, 2016	1888.00	1920.00	1720.00	1760.00
324	NASDAQ	RKDA	Thu, Aug 25, 2016	1639.20	1920.00	1639.20	1848.00
323	NASDAQ	RKDA	Wed, Aug 24, 2016	1640.00	1720.00	1528.00	1668.00
322	NASDAQ	RKDA	Tue, Aug 23, 2016	1624.00	1696.00	1616.00	1640.00
321	NASDAQ	RKDA	Mon, Aug 22, 2016	1632.00	1644.00	1600.00	1624.00
320	NASDAQ	RKDA	Fri, Aug 19, 2016	1736.00	1800.00	1680.80	1688.00
319	NASDAQ	RKDA	Thu, Aug 18, 2016	1712.00	1744.00	1592.00	1712.00
318	NASDAQ	RKDA	Wed, Aug 17, 2016	1711.20	1711.20	1528.00	1536.00
317	NASDAQ	RKDA	Tue, Aug 16, 2016	1632.00	1648.00	1584.00	1592.00
316	NASDAQ	RKDA	Mon, Aug 15, 2016	1696.00	1720.00	1648.00	1648.00
315	NASDAQ	RKDA	Fri, Aug 12, 2016	1736.00	1791.92	1600.00	1616.00
314	NASDAQ	RKDA	Thu, Aug 11, 2016	1672.00	1918.24	1627.20	1784.00
313	NASDAQ	RKDA	Wed, Aug 10, 2016	1848.00	1904.00	1432.00	1535.92
312	NASDAQ	RKDA	Tue, Aug 9, 2016	1968.08	1968.08	1896.00	1896.00
311	NASDAQ	RKDA	Mon, Aug 8, 2016	1976.00	2000.00	1920.00	1920.00
310	NASDAQ	RKDA	Fri, Aug 5, 2016	1960.08	2000.00	1952.00	1960.00
309	NASDAQ	RKDA	Thu, Aug 4, 2016	1968.00	2008.00	1936.00	1936.00
308	NASDAQ	RKDA	Wed, Aug 3, 2016	1982.40	2008.00	1848.00	1928.00
307	NASDAQ	RKDA	Tue, Aug 2, 2016	1856.00	1983.92	1856.00	1936.00
306	NASDAQ	RKDA	Mon, Aug 1, 2016	1880.00	2000.00	1880.00	1952.00
305	NASDAQ	RKDA	Fri, Jul 29, 2016	1920.00	1920.00	1888.00	1888.00
304	NASDAQ	RKDA	Thu, Jul 28, 2016	1855.60	1912.00	1855.60	1888.00
303	NASDAQ	RKDA	Wed, Jul 27, 2016	1768.00	1900.00	1768.00	1840.00
302	NASDAQ	RKDA	Tue, Jul 26, 2016	1829.04	1840.00	1712.00	1728.00
301	NASDAQ	RKDA	Mon, Jul 25, 2016	1881.52	1881.60	1776.00	1776.00
300	NASDAQ	RKDA	Fri, Jul 22, 2016	1792.00	1864.00	1784.00	1792.00
299	NASDAQ	RKDA	Thu, Jul 21, 2016	1832.00	1880.00	1776.00	1800.00
298	NASDAQ	RKDA	Wed, Jul 20, 2016	1728.00	1920.00	1728.00	1760.00
297	NASDAQ	RKDA	Tue, Jul 19, 2016	1896.00	1920.00	1728.00	1728.00
296	NASDAQ	RKDA	Mon, Jul 18, 2016	1904.00	1904.00	1872.00	1880.00
295	NASDAQ	RKDA	Fri, Jul 15, 2016	1904.00	1952.00	1904.00	1920.00
294	NASDAQ	RKDA	Thu, Jul 14, 2016	1944.00	1990.00	1880.00	1920.00
293	NASDAQ	RKDA	Wed, Jul 13, 2016	1960.00	2040.00	1856.00	1856.00
292	NASDAQ	RKDA	Tue, Jul 12, 2016	1944.00	2000.00	1912.00	1976.00
291	NASDAQ	RKDA	Mon, Jul 11, 2016	1880.00	1976.00	1876.00	1944.00
290	NASDAQ	RKDA	Fri, Jul 8, 2016	1976.00	2055.20	1904.00	1936.00
289	NASDAQ	RKDA	Thu, Jul 7, 2016	1952.00	2080.00	1952.00	1960.00
288	NASDAQ	RKDA	Wed, Jul 6, 2016	2112.00	2120.00	2004.00	2016.00
287	NASDAQ	RKDA	Tue, Jul 5, 2016	2184.00	2200.00	1976.00	2048.00
286	NASDAQ	RKDA	Fri, Jul 1, 2016	2080.00	2160.00	2080.00	2088.00
285	NASDAQ	RKDA	Thu, Jun 30, 2016	2120.00	2120.00	1960.00	2072.00
284	NASDAQ	RKDA	Wed, Jun 29, 2016	2000.00	2008.00	1864.88	2000.00
283	NASDAQ	RKDA	Tue, Jun 28, 2016	2080.00	2106.00	1960.00	2000.00
282	NASDAQ	RKDA	Mon, Jun 27, 2016	2028.00	2040.00	1744.00	2000.00
281	NASDAQ	RKDA	Fri, Jun 24, 2016	1880.00	2040.00	1688.00	2000.00
280	NASDAQ	RKDA	Thu, Jun 23, 2016	2008.00	2029.92	1907.12	1992.00
279	NASDAQ	RKDA	Wed, Jun 22, 2016	1744.00	2024.00	1744.00	1920.00
278	NASDAQ	RKDA	Tue, Jun 21, 2016	1864.00	1871.92	1744.00	1744.00
277	NASDAQ	RKDA	Mon, Jun 20, 2016	1880.08	1960.00	1744.00	1792.00
276	NASDAQ	RKDA	Fri, Jun 17, 2016	1984.00	2120.00	1888.00	1896.00
275	NASDAQ	RKDA	Thu, Jun 16, 2016	1984.00	2040.00	1848.96	1952.00
274	NASDAQ	RKDA	Wed, Jun 15, 2016	2040.00	2144.00	1880.00	1904.00
273	NASDAQ	RKDA	Tue, Jun 14, 2016	1744.00	2192.00	1744.00	1960.00
272	NASDAQ	RKDA	Mon, Jun 13, 2016	1496.00	2120.00	1496.00	1744.00
271	NASDAQ	RKDA	Fri, Jun 10, 2016	1152.88	1440.00	1144.00	1352.00
270	NASDAQ	RKDA	Thu, Jun 9, 2016	1232.00	1256.00	1144.08	1240.00
269	NASDAQ	RKDA	Wed, Jun 8, 2016	1144.00	1240.00	1136.00	1200.00
268	NASDAQ	RKDA	Tue, Jun 7, 2016	1232.00	1288.00	1128.00	1136.00
267	NASDAQ	RKDA	Mon, Jun 6, 2016	1136.00	1232.00	1104.00	1216.00
266	NASDAQ	RKDA	Fri, Jun 3, 2016	1160.08	1201.36	1096.00	1144.00
265	NASDAQ	RKDA	Thu, Jun 2, 2016	1160.00	1232.00	1144.00	1184.00
264	NASDAQ	RKDA	Wed, Jun 1, 2016	1264.00	1503.92	1168.00	1184.00
263	NASDAQ	RKDA	Tue, May 31, 2016	1240.00	1240.00	1184.00	1208.00
262	NASDAQ	RKDA	Fri, May 27, 2016	1212.40	1264.00	1184.00	1216.00
261	NASDAQ	RKDA	Thu, May 26, 2016	1216.00	1288.00	1216.00	1248.00
260	NASDAQ	RKDA	Wed, May 25, 2016	1196.00	1359.92	1168.00	1288.00
259	NASDAQ	RKDA	Tue, May 24, 2016	1092.80	1200.00	1056.00	1192.00
258	NASDAQ	RKDA	Mon, May 23, 2016	920.00	1152.00	880.00	1080.00
257	NASDAQ	RKDA	Fri, May 20, 2016	1056.00	1104.00	920.00	952.00
256	NASDAQ	RKDA	Thu, May 19, 2016	1104.00	1112.00	1024.00	1040.00
255	NASDAQ	RKDA	Wed, May 18, 2016	1040.00	1183.92	1040.00	1112.00
254	NASDAQ	RKDA	Tue, May 17, 2016	1128.00	1176.00	1040.00	1072.00
253	NASDAQ	RKDA	Mon, May 16, 2016	1152.00	1208.08	1136.00	1144.00
252	NASDAQ	RKDA	Fri, May 13, 2016	1320.00	1320.00	1144.08	1184.00
251	NASDAQ	RKDA	Thu, May 12, 2016	1400.00	1400.00	1280.00	1296.00
250	NASDAQ	RKDA	Wed, May 11, 2016	1480.00	1504.00	1448.00	1448.00
249	NASDAQ	RKDA	Tue, May 10, 2016	1440.00	1600.00	1432.00	1584.00
248	NASDAQ	RKDA	Mon, May 9, 2016	1376.00	1424.00	1368.00	1416.00
247	NASDAQ	RKDA	Fri, May 6, 2016	1512.00	1512.00	1416.00	1440.00
246	NASDAQ	RKDA	Thu, May 5, 2016	1504.00	1598.48	1464.00	1496.00
245	NASDAQ	RKDA	Wed, May 4, 2016	1504.00	1647.92	1456.00	1520.00
244	NASDAQ	RKDA	Tue, May 3, 2016	1728.00	1728.00	1504.00	1528.00
243	NASDAQ	RKDA	Mon, May 2, 2016	1768.00	1768.00	1640.00	1720.00
242	NASDAQ	RKDA	Fri, Apr 29, 2016	1783.36	1800.00	1688.00	1720.00
241	NASDAQ	RKDA	Thu, Apr 28, 2016	1744.00	1896.00	1744.00	1784.00
240	NASDAQ	RKDA	Wed, Apr 27, 2016	1848.00	1888.00	1728.00	1784.00
239	NASDAQ	RKDA	Tue, Apr 26, 2016	1896.00	2128.00	1840.00	1904.00
238	NASDAQ	RKDA	Mon, Apr 25, 2016	2000.00	2048.00	1856.00	1872.00
237	NASDAQ	RKDA	Fri, Apr 22, 2016	1977.76	2064.00	1928.00	2032.00
236	NASDAQ	RKDA	Thu, Apr 21, 2016	2032.00	2032.00	1936.00	1952.00
235	NASDAQ	RKDA	Wed, Apr 20, 2016	1920.00	2280.00	1920.00	2064.00
234	NASDAQ	RKDA	Tue, Apr 19, 2016	2000.00	2008.00	1936.00	1944.00
233	NASDAQ	RKDA	Mon, Apr 18, 2016	1960.00	2016.00	1911.20	2016.00
232	NASDAQ	RKDA	Fri, Apr 15, 2016	2016.00	2031.92	1968.00	1992.00
231	NASDAQ	RKDA	Thu, Apr 14, 2016	2040.00	2128.00	2016.00	2016.00
230	NASDAQ	RKDA	Wed, Apr 13, 2016	2232.00	2232.00	2056.00	2088.00
229	NASDAQ	RKDA	Tue, Apr 12, 2016	2120.00	2280.00	2120.00	2240.00
228	NASDAQ	RKDA	Mon, Apr 11, 2016	2365.60	2393.60	2224.00	2272.00
227	NASDAQ	RKDA	Fri, Apr 8, 2016	2240.00	2288.00	2120.00	2288.00
226	NASDAQ	RKDA	Thu, Apr 7, 2016	2392.00	2392.00	2176.00	2184.00
225	NASDAQ	RKDA	Wed, Apr 6, 2016	2360.00	2392.00	2296.00	2376.00
224	NASDAQ	RKDA	Tue, Apr 5, 2016	2368.00	2368.00	2368.00	2360.00
223	NASDAQ	RKDA	Mon, Apr 4, 2016	2256.00	2408.00	2032.00	2368.00
222	NASDAQ	RKDA	Fri, Apr 1, 2016	2160.00	2272.00	2080.00	2136.00
221	NASDAQ	RKDA	Thu, Mar 31, 2016	2288.00	2320.00	2140.00	2088.00
220	NASDAQ	RKDA	Wed, Mar 30, 2016	1960.00	2136.00	1936.00	2088.00
219	NASDAQ	RKDA	Tue, Mar 29, 2016	1960.00	1960.00	1896.00	1913.76
218	NASDAQ	RKDA	Mon, Mar 28, 2016	2160.00	2160.00	2056.00	2064.00
217	NASDAQ	RKDA	Thu, Mar 24, 2016	2080.00	2144.00	2080.00	2080.00
216	NASDAQ	RKDA	Wed, Mar 23, 2016	2192.00	2192.00	2080.00	2088.00
215	NASDAQ	RKDA	Tue, Mar 22, 2016	2096.00	2208.00	2096.00	2192.00
214	NASDAQ	RKDA	Mon, Mar 21, 2016	2192.00	2264.00	2119.92	2216.00
213	NASDAQ	RKDA	Fri, Mar 18, 2016	2416.00	2483.20	2104.00	2112.00
212	NASDAQ	RKDA	Thu, Mar 17, 2016	2504.00	2544.00	2256.00	2384.00
211	NASDAQ	RKDA	Wed, Mar 16, 2016	2272.00	2464.00	2120.00	2464.00
210	NASDAQ	RKDA	Tue, Mar 15, 2016	2136.00	2136.00	2136.00	2120.00
209	NASDAQ	RKDA	Mon, Mar 14, 2016	2144.00	2320.00	2016.00	2284.00
208	NASDAQ	RKDA	Fri, Mar 11, 2016	2224.00	2336.08	2008.00	2240.00
207	NASDAQ	RKDA	Thu, Mar 10, 2016	2176.00	2464.00	2176.00	2392.00
206	NASDAQ	RKDA	Wed, Mar 9, 2016	2608.00	2608.00	2608.00	2392.00
205	NASDAQ	RKDA	Tue, Mar 8, 2016	2635.20	2664.00	2588.00	2688.00
204	NASDAQ	RKDA	Mon, Mar 7, 2016	2596.00	2688.00	2580.00	2688.00
203	NASDAQ	RKDA	Fri, Mar 4, 2016	2360.00	2360.00	2360.00	2608.00
202	NASDAQ	RKDA	Thu, Mar 3, 2016	2224.00	2224.00	2224.00	2360.00
201	NASDAQ	RKDA	Wed, Mar 2, 2016	2128.00	2312.00	2128.00	2312.00
200	NASDAQ	RKDA	Tue, Mar 1, 2016	2272.00	2272.00	2272.00	2256.00
199	NASDAQ	RKDA	Mon, Feb 29, 2016	2240.00	2240.00	2168.00	2272.00
198	NASDAQ	RKDA	Fri, Feb 26, 2016	2184.00	2272.00	2040.00	2256.00
197	NASDAQ	RKDA	Thu, Feb 25, 2016	2160.00	2184.00	2080.00	2184.00
196	NASDAQ	RKDA	Wed, Feb 24, 2016	2008.00	2192.00	2008.00	2184.00
195	NASDAQ	RKDA	Tue, Feb 23, 2016	2024.00	2120.00	2000.00	2056.00
194	NASDAQ	RKDA	Mon, Feb 22, 2016	2064.00	2080.00	2024.00	2048.00
193	NASDAQ	RKDA	Fri, Feb 19, 2016	2056.00	2072.00	2016.00	2064.00
192	NASDAQ	RKDA	Thu, Feb 18, 2016	2071.92	2079.76	1888.00	2024.00
191	NASDAQ	RKDA	Wed, Feb 17, 2016	1864.00	2028.08	1840.00	1992.00
190	NASDAQ	RKDA	Tue, Feb 16, 2016	2000.00	2000.00	1928.00	1960.00
189	NASDAQ	RKDA	Fri, Feb 12, 2016	1912.00	2040.00	1808.00	1976.00
188	NASDAQ	RKDA	Thu, Feb 11, 2016	1856.00	1912.00	1816.00	1856.00
187	NASDAQ	RKDA	Wed, Feb 10, 2016	2008.00	2008.00	1896.00	1920.00
186	NASDAQ	RKDA	Tue, Feb 9, 2016	2016.00	2072.00	2000.00	2000.00
185	NASDAQ	RKDA	Mon, Feb 8, 2016	2000.00	2200.00	1848.00	2128.00
184	NASDAQ	RKDA	Fri, Feb 5, 2016	2216.00	2264.00	2008.00	2008.00
183	NASDAQ	RKDA	Thu, Feb 4, 2016	2040.00	2320.00	2040.00	2280.00
182	NASDAQ	RKDA	Wed, Feb 3, 2016	2224.00	2240.00	2008.08	2192.00
181	NASDAQ	RKDA	Tue, Feb 2, 2016	2360.00	2560.00	2112.00	2232.00
180	NASDAQ	RKDA	Mon, Feb 1, 2016	2264.48	2472.00	2240.00	2392.00
179	NASDAQ	RKDA	Fri, Jan 29, 2016	1968.00	2440.00	1968.00	2360.00
178	NASDAQ	RKDA	Thu, Jan 28, 2016	1888.00	2039.68	1872.00	2000.00
177	NASDAQ	RKDA	Wed, Jan 27, 2016	1888.00	1976.00	1880.00	1880.00
176	NASDAQ	RKDA	Tue, Jan 26, 2016	1872.00	1984.00	1872.00	1936.00
175	NASDAQ	RKDA	Mon, Jan 25, 2016	2000.00	2089.68	1936.00	1944.00
174	NASDAQ	RKDA	Fri, Jan 22, 2016	1976.00	2063.92	1924.00	2008.00
173	NASDAQ	RKDA	Thu, Jan 21, 2016	1840.00	1968.00	1792.00	1936.00
172	NASDAQ	RKDA	Wed, Jan 20, 2016	1768.00	1840.00	1616.00	1824.00
171	NASDAQ	RKDA	Tue, Jan 19, 2016	1864.00	1912.00	1752.00	1792.00
170	NASDAQ	RKDA	Fri, Jan 15, 2016	1864.00	1928.00	1720.00	1768.00
169	NASDAQ	RKDA	Thu, Jan 14, 2016	1784.00	1920.00	1728.00	1920.00
168	NASDAQ	RKDA	Wed, Jan 13, 2016	1872.00	1936.00	1720.00	1792.00
167	NASDAQ	RKDA	Tue, Jan 12, 2016	1880.00	2008.00	1872.00	1888.00
166	NASDAQ	RKDA	Mon, Jan 11, 2016	1936.00	1936.00	1800.00	1888.00
165	NASDAQ	RKDA	Fri, Jan 8, 2016	2240.00	2240.00	1936.00	1944.00
164	NASDAQ	RKDA	Thu, Jan 7, 2016	2288.00	2440.00	2136.00	2144.00
163	NASDAQ	RKDA	Wed, Jan 6, 2016	2360.00	2360.00	2288.00	2312.00
162	NASDAQ	RKDA	Tue, Jan 5, 2016	2336.00	2392.00	2304.00	2360.00
161	NASDAQ	RKDA	Mon, Jan 4, 2016	2672.00	2672.00	2296.00	2328.00
160	NASDAQ	RKDA	Thu, Dec 31, 2015	2480.00	2512.00	2416.00	2432.00
159	NASDAQ	RKDA	Wed, Dec 30, 2015	2464.00	2528.00	2416.00	2504.00
158	NASDAQ	RKDA	Tue, Dec 29, 2015	2688.00	2688.00	2472.00	2536.00
157	NASDAQ	RKDA	Mon, Dec 28, 2015	2736.00	2832.00	2640.00	2720.00
156	NASDAQ	RKDA	Thu, Dec 24, 2015	2840.00	2840.00	2712.00	2784.00
155	NASDAQ	RKDA	Wed, Dec 23, 2015	2656.00	2832.00	2536.00	2824.00
154	NASDAQ	RKDA	Tue, Dec 22, 2015	2624.00	2680.00	2600.00	2680.00
153	NASDAQ	RKDA	Mon, Dec 21, 2015	2728.00	2744.00	2504.00	2624.00
152	NASDAQ	RKDA	Fri, Dec 18, 2015	2712.00	2904.00	2496.00	2632.00
151	NASDAQ	RKDA	Thu, Dec 17, 2015	2912.00	2912.00	2688.00	2712.00
150	NASDAQ	RKDA	Wed, Dec 16, 2015	2768.00	2864.00	2720.00	2752.00
149	NASDAQ	RKDA	Tue, Dec 15, 2015	2808.00	3376.00	2656.00	2840.00
148	NASDAQ	RKDA	Mon, Dec 14, 2015	2904.00	2904.00	2640.00	2712.00
147	NASDAQ	RKDA	Fri, Dec 11, 2015	3000.00	3048.00	2808.80	2824.00
146	NASDAQ	RKDA	Thu, Dec 10, 2015	3152.00	3200.00	3072.08	3104.00
145	NASDAQ	RKDA	Wed, Dec 9, 2015	3248.00	3384.00	3160.00	3168.00
144	NASDAQ	RKDA	Tue, Dec 8, 2015	3088.00	3240.00	3064.00	3216.00
143	NASDAQ	RKDA	Mon, Dec 7, 2015	3176.00	3184.00	3096.00	3160.00
142	NASDAQ	RKDA	Fri, Dec 4, 2015	3264.00	3264.00	3168.00	3232.00
141	NASDAQ	RKDA	Thu, Dec 3, 2015	3264.00	3280.00	3168.00	3264.00
140	NASDAQ	RKDA	Wed, Dec 2, 2015	3168.00	3400.00	3128.00	3184.00
139	NASDAQ	RKDA	Tue, Dec 1, 2015	3176.00	3192.00	3024.00	3168.00
138	NASDAQ	RKDA	Mon, Nov 30, 2015	3000.00	3208.00	2968.00	3152.00
137	NASDAQ	RKDA	Fri, Nov 27, 2015	3208.00	3208.00	3048.00	3088.00
136	NASDAQ	RKDA	Wed, Nov 25, 2015	3216.00	3216.00	3072.00	3192.00
135	NASDAQ	RKDA	Tue, Nov 24, 2015	3168.00	3294.00	3040.00	3240.00
134	NASDAQ	RKDA	Mon, Nov 23, 2015	3656.00	3656.00	3192.64	3200.00
133	NASDAQ	RKDA	Fri, Nov 20, 2015	3376.00	3856.00	3214.80	3520.00
132	NASDAQ	RKDA	Thu, Nov 19, 2015	2360.00	3480.00	2360.00	3168.00
131	NASDAQ	RKDA	Wed, Nov 18, 2015	2164.00	2320.00	2016.00	2304.00
130	NASDAQ	RKDA	Tue, Nov 17, 2015	2280.00	2280.00	2080.00	2096.00
129	NASDAQ	RKDA	Mon, Nov 16, 2015	2240.00	2312.00	2176.00	2224.00
128	NASDAQ	RKDA	Fri, Nov 13, 2015	2256.00	2280.00	2200.00	2224.00
127	NASDAQ	RKDA	Thu, Nov 12, 2015	2364.00	2364.00	2160.00	2256.00
126	NASDAQ	RKDA	Wed, Nov 11, 2015	2240.00	2544.00	2200.00	2264.00
125	NASDAQ	RKDA	Tue, Nov 10, 2015	2176.00	2424.00	2176.00	2248.00
124	NASDAQ	RKDA	Mon, Nov 9, 2015	2216.00	2272.00	2168.00	2192.00
123	NASDAQ	RKDA	Fri, Nov 6, 2015	2232.00	2251.20	2168.00	2240.00
122	NASDAQ	RKDA	Thu, Nov 5, 2015	2328.00	2344.00	2216.00	2288.00
121	NASDAQ	RKDA	Wed, Nov 4, 2015	2520.00	2520.00	2200.00	2320.00
120	NASDAQ	RKDA	Tue, Nov 3, 2015	2264.00	2581.20	2264.00	2496.00
119	NASDAQ	RKDA	Mon, Nov 2, 2015	2256.00	2568.00	2240.00	2552.00
118	NASDAQ	RKDA	Fri, Oct 30, 2015	2184.00	2240.00	2174.40	2240.00
117	NASDAQ	RKDA	Thu, Oct 29, 2015	2568.00	2584.00	2160.00	2168.00
116	NASDAQ	RKDA	Wed, Oct 28, 2015	2192.00	2592.00	2192.00	2584.00
115	NASDAQ	RKDA	Tue, Oct 27, 2015	2400.00	2400.00	2160.00	2176.00
114	NASDAQ	RKDA	Mon, Oct 26, 2015	2224.00	2296.00	2160.00	2296.00
113	NASDAQ	RKDA	Fri, Oct 23, 2015	2240.00	2244.64	2168.08	2240.00
112	NASDAQ	RKDA	Thu, Oct 22, 2015	2248.00	2320.00	2160.00	2232.00
111	NASDAQ	RKDA	Wed, Oct 21, 2015	2344.00	2352.00	2216.00	2224.00
110	NASDAQ	RKDA	Tue, Oct 20, 2015	2320.00	2360.00	2320.00	2328.00
109	NASDAQ	RKDA	Mon, Oct 19, 2015	2400.00	2448.00	2264.00	2328.00
108	NASDAQ	RKDA	Fri, Oct 16, 2015	2416.00	2448.00	2304.00	2408.00
107	NASDAQ	RKDA	Thu, Oct 15, 2015	2232.80	2408.00	2200.00	2400.00
106	NASDAQ	RKDA	Wed, Oct 14, 2015	2296.00	2304.00	2216.00	2256.00
105	NASDAQ	RKDA	Tue, Oct 13, 2015	2376.00	2568.00	2288.00	2304.00
104	NASDAQ	RKDA	Mon, Oct 12, 2015	2416.00	2523.20	2304.00	2376.00
103	NASDAQ	RKDA	Fri, Oct 9, 2015	2424.00	2464.00	2360.00	2392.00
102	NASDAQ	RKDA	Thu, Oct 8, 2015	2368.00	2423.92	2328.00	2408.00
101	NASDAQ	RKDA	Wed, Oct 7, 2015	2400.00	2432.00	2304.00	2416.00
100	NASDAQ	RKDA	Tue, Oct 6, 2015	2640.00	2812.80	2376.00	2400.00
99	NASDAQ	RKDA	Mon, Oct 5, 2015	2504.00	2624.00	2376.00	2592.00
98	NASDAQ	RKDA	Fri, Oct 2, 2015	2352.00	2472.00	2352.00	2432.00
97	NASDAQ	RKDA	Thu, Oct 1, 2015	2272.00	2447.92	2216.08	2320.00
96	NASDAQ	RKDA	Wed, Sep 30, 2015	2888.00	3040.00	2416.00	2440.00
95	NASDAQ	RKDA	Tue, Sep 29, 2015	2824.00	2864.00	2768.00	2776.00
94	NASDAQ	RKDA	Mon, Sep 28, 2015	3240.00	3240.00	2872.00	2888.00
93	NASDAQ	RKDA	Fri, Sep 25, 2015	3456.00	3456.00	3160.00	3200.00
92	NASDAQ	RKDA	Thu, Sep 24, 2015	3592.00	3592.00	3392.00	3440.00
91	NASDAQ	RKDA	Wed, Sep 23, 2015	4040.00	4079.92	3680.00	3728.00
90	NASDAQ	RKDA	Tue, Sep 22, 2015	4344.00	4344.00	4064.00	4088.00
89	NASDAQ	RKDA	Mon, Sep 21, 2015	4680.00	4680.00	4368.00	4392.00
88	NASDAQ	RKDA	Fri, Sep 18, 2015	5096.00	5576.00	4664.00	4664.00
87	NASDAQ	RKDA	Thu, Sep 17, 2015	4640.00	5200.00	4560.00	5192.00
86	NASDAQ	RKDA	Wed, Sep 16, 2015	4512.00	4952.00	4440.00	4704.00
85	NASDAQ	RKDA	Tue, Sep 15, 2015	4144.00	4552.00	3860.00	4496.00
84	NASDAQ	RKDA	Mon, Sep 14, 2015	3912.00	4064.00	3808.00	4016.00
83	NASDAQ	RKDA	Fri, Sep 11, 2015	4088.00	4120.00	3832.00	3912.00
82	NASDAQ	RKDA	Thu, Sep 10, 2015	4248.00	4448.00	4080.00	4120.00
81	NASDAQ	RKDA	Wed, Sep 9, 2015	4352.00	4600.00	4256.00	4296.00
80	NASDAQ	RKDA	Tue, Sep 8, 2015	4392.00	4544.00	4136.00	4368.00
79	NASDAQ	RKDA	Fri, Sep 4, 2015	4384.00	4480.00	4192.00	4328.00
78	NASDAQ	RKDA	Thu, Sep 3, 2015	4768.00	4880.00	4352.00	4416.00
77	NASDAQ	RKDA	Wed, Sep 2, 2015	5036.00	5040.00	4536.00	4720.00
76	NASDAQ	RKDA	Tue, Sep 1, 2015	5088.00	5160.00	4840.00	5104.00
75	NASDAQ	RKDA	Mon, Aug 31, 2015	5040.00	5232.00	4912.00	5208.00
74	NASDAQ	RKDA	Fri, Aug 28, 2015	4832.00	5120.00	4792.00	5088.00
73	NASDAQ	RKDA	Thu, Aug 27, 2015	4728.00	5040.00	4608.00	4864.00
72	NASDAQ	RKDA	Wed, Aug 26, 2015	4720.00	4720.00	4352.00	4704.00
71	NASDAQ	RKDA	Tue, Aug 25, 2015	4472.00	4712.00	4064.00	4608.00
70	NASDAQ	RKDA	Mon, Aug 24, 2015	4728.00	4728.00	4288.00	4304.00
69	NASDAQ	RKDA	Fri, Aug 21, 2015	4360.00	4720.00	4080.00	4608.00
68	NASDAQ	RKDA	Thu, Aug 20, 2015	4616.00	4720.00	4456.00	4464.00
67	NASDAQ	RKDA	Wed, Aug 19, 2015	4600.00	4720.00	4600.00	4632.00
66	NASDAQ	RKDA	Tue, Aug 18, 2015	4256.00	4608.00	4160.00	4576.00
65	NASDAQ	RKDA	Mon, Aug 17, 2015	3728.00	4240.00	3568.00	4232.00
64	NASDAQ	RKDA	Fri, Aug 14, 2015	3496.00	3760.00	3496.00	3752.00
63	NASDAQ	RKDA	Thu, Aug 13, 2015	3472.00	3544.00	3472.00	3504.00
62	NASDAQ	RKDA	Wed, Aug 12, 2015	3600.00	3600.00	3448.00	3496.00
61	NASDAQ	RKDA	Tue, Aug 11, 2015	3616.00	3672.00	3560.00	3576.00
60	NASDAQ	RKDA	Mon, Aug 10, 2015	3560.00	3880.00	3544.00	3624.00
59	NASDAQ	RKDA	Fri, Aug 7, 2015	3480.00	3576.00	3480.00	3488.00
58	NASDAQ	RKDA	Thu, Aug 6, 2015	3504.00	3520.00	3480.00	3480.00
57	NASDAQ	RKDA	Wed, Aug 5, 2015	3408.00	3582.40	3408.00	3440.00
56	NASDAQ	RKDA	Tue, Aug 4, 2015	3480.00	3520.00	3416.00	3440.00
55	NASDAQ	RKDA	Mon, Aug 3, 2015	3376.00	3536.00	3376.00	3496.00
54	NASDAQ	RKDA	Fri, Jul 31, 2015	3480.00	3520.00	3384.00	3392.00
53	NASDAQ	RKDA	Thu, Jul 30, 2015	3360.00	3552.00	3360.00	3504.00
52	NASDAQ	RKDA	Wed, Jul 29, 2015	3688.00	3727.92	3336.00	3336.00
51	NASDAQ	RKDA	Tue, Jul 28, 2015	3536.00	3672.00	3520.00	3592.00
50	NASDAQ	RKDA	Mon, Jul 27, 2015	3504.00	3600.00	3440.00	3520.00
49	NASDAQ	RKDA	Fri, Jul 24, 2015	3648.00	3648.00	3520.00	3536.00
48	NASDAQ	RKDA	Thu, Jul 23, 2015	3504.00	3704.00	3504.00	3664.00
47	NASDAQ	RKDA	Wed, Jul 22, 2015	3552.00	3720.00	3376.00	3528.00
46	NASDAQ	RKDA	Tue, Jul 21, 2015	3896.00	3896.00	3536.00	3544.00
45	NASDAQ	RKDA	Mon, Jul 20, 2015	4272.00	4272.00	3744.00	3872.00
44	NASDAQ	RKDA	Fri, Jul 17, 2015	4336.00	4338.24	4240.00	4288.00
43	NASDAQ	RKDA	Thu, Jul 16, 2015	4640.00	4648.00	4296.00	4304.00
42	NASDAQ	RKDA	Wed, Jul 15, 2015	4992.00	5120.00	4480.00	4560.00
41	NASDAQ	RKDA	Tue, Jul 14, 2015	4976.00	5119.92	4880.00	4992.00
40	NASDAQ	RKDA	Mon, Jul 13, 2015	5096.00	5182.24	4992.00	5024.00
39	NASDAQ	RKDA	Fri, Jul 10, 2015	5064.00	5096.00	4976.00	5080.00
38	NASDAQ	RKDA	Thu, Jul 9, 2015	5200.00	5200.00	5008.00	5016.00
37	NASDAQ	RKDA	Wed, Jul 8, 2015	5160.00	5200.00	5088.00	5128.00
36	NASDAQ	RKDA	Tue, Jul 7, 2015	5376.00	5408.00	5129.60	5192.00
35	NASDAQ	RKDA	Mon, Jul 6, 2015	5152.00	5496.00	5096.00	5376.00
34	NASDAQ	RKDA	Thu, Jul 2, 2015	5008.00	5256.00	5008.00	5080.00
33	NASDAQ	RKDA	Wed, Jul 1, 2015	5336.00	5360.00	5008.00	5272.00
32	NASDAQ	RKDA	Tue, Jun 30, 2015	5520.00	5520.00	4960.00	5096.00
31	NASDAQ	RKDA	Mon, Jun 29, 2015	5600.00	5760.00	5208.00	5208.00
30	NASDAQ	RKDA	Fri, Jun 26, 2015	5032.00	5752.00	5032.00	5584.00
29	NASDAQ	RKDA	Thu, Jun 25, 2015	4984.00	5112.00	4808.00	5080.00
28	NASDAQ	RKDA	Wed, Jun 24, 2015	5200.00	5320.00	4960.00	4960.00
27	NASDAQ	RKDA	Tue, Jun 23, 2015	6032.00	6119.92	5200.00	5368.00
26	NASDAQ	RKDA	Mon, Jun 22, 2015	6504.00	6616.00	6040.00	6064.00
25	NASDAQ	RKDA	Fri, Jun 19, 2015	6312.00	6480.00	6264.00	6408.00
24	NASDAQ	RKDA	Thu, Jun 18, 2015	6360.00	6432.00	6240.00	6288.00
23	NASDAQ	RKDA	Wed, Jun 17, 2015	6920.00	6920.00	6240.00	6272.00
22	NASDAQ	RKDA	Tue, Jun 16, 2015	6848.00	6920.00	6680.00	6736.00
21	NASDAQ	RKDA	Mon, Jun 15, 2015	6784.00	7028.00	6680.00	6752.00
20	NASDAQ	RKDA	Fri, Jun 12, 2015	6680.00	7040.00	6680.00	6984.00
19	NASDAQ	RKDA	Thu, Jun 11, 2015	6720.00	7032.00	6688.00	6952.00
18	NASDAQ	RKDA	Wed, Jun 10, 2015	6640.00	6760.00	6528.00	6680.00
17	NASDAQ	RKDA	Tue, Jun 9, 2015	6624.00	6624.00	6400.00	6552.00
16	NASDAQ	RKDA	Mon, Jun 8, 2015	6360.00	6640.00	6280.00	6472.00
15	NASDAQ	RKDA	Fri, Jun 5, 2015	6520.00	6560.00	6296.00	6440.00
14	NASDAQ	RKDA	Thu, Jun 4, 2015	6480.00	6600.00	6467.20	6560.00
13	NASDAQ	RKDA	Wed, Jun 3, 2015	6416.00	6632.00	6288.00	6632.00
12	NASDAQ	RKDA	Tue, Jun 2, 2015	6600.00	6600.00	6240.00	6408.00
11	NASDAQ	RKDA	Mon, Jun 1, 2015	6792.00	6792.00	6208.00	6592.00
10	NASDAQ	RKDA	Fri, May 29, 2015	6552.00	6888.00	6480.00	6888.00
9	NASDAQ	RKDA	Thu, May 28, 2015	6560.00	6800.00	6464.00	6536.00
8	NASDAQ	RKDA	Wed, May 27, 2015	6488.00	6560.00	6264.00	6560.00
7	NASDAQ	RKDA	Tue, May 26, 2015	6544.00	6600.00	6120.00	6392.00
6	NASDAQ	RKDA	Fri, May 22, 2015	6320.00	6424.00	6216.00	6336.00
5	NASDAQ	RKDA	Thu, May 21, 2015	6152.00	6320.00	6072.00	6312.00
4	NASDAQ	RKDA	Wed, May 20, 2015	6112.00	6320.00	6048.00	6232.00
3	NASDAQ	RKDA	Tue, May 19, 2015	6160.00	6272.00	5840.00	6240.00
2	NASDAQ	RKDA	Mon, May 18, 2015	5800.00	6432.00	5680.00	5960.00
1	NASDAQ	RKDA	Fri, May 15, 2015	5992.00	6160.00	5648.00	5840.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Arcadia Biosciences Inc NASDAQ:RKDA Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024