Ricegrowers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.92	13.94	13.63	13.69	13.69	-1.44%	41,533
Apr 9, 2026	13.70	13.94	13.59	13.89	13.89	2.81%	48,147
Apr 8, 2026	13.90	13.93	13.40	13.51	13.51	-3.22%	85,738
Apr 7, 2026	13.49	14.14	13.49	13.96	13.96	3.56%	66,277
Apr 2, 2026	13.96	14.00	13.48	13.48	13.48	-1.61%	29,716
Apr 1, 2026	13.99	14.00	13.48	13.70	13.70	-1.93%	72,906
Mar 31, 2026	13.26	13.98	13.26	13.97	13.97	5.35%	46,483
Mar 30, 2026	13.23	13.60	13.22	13.26	13.26	-2.50%	79,444
Mar 27, 2026	13.29	13.77	13.16	13.60	13.60	2.64%	56,368
Mar 26, 2026	13.23	13.45	13.08	13.25	13.25	0.76%	111,388
Mar 25, 2026	13.07	13.41	12.93	13.15	13.15	1.94%	67,436
Mar 24, 2026	13.01	13.01	12.68	12.90	12.90	1.90%	76,035
Mar 23, 2026	13.00	13.00	12.08	12.66	12.66	-0.63%	111,252
Mar 20, 2026	11.95	12.81	11.42	12.74	12.74	4.26%	594,867
Mar 19, 2026	13.25	13.46	12.01	12.22	12.22	-7.14%	258,388
Mar 18, 2026	12.63	13.28	12.51	13.16	13.16	4.36%	94,825
Mar 17, 2026	12.48	12.80	12.47	12.61	12.61	1.12%	24,579
Mar 16, 2026	12.50	12.79	12.26	12.47	12.47	1.05%	66,126
Mar 13, 2026	12.70	12.70	12.34	12.34	12.34	-1.20%	60,061
Mar 12, 2026	12.80	12.80	12.36	12.49	12.49	-1.65%	100,021
Mar 11, 2026	12.64	12.87	12.58	12.70	12.70	0.55%	127,132
Mar 10, 2026	12.60	12.75	12.51	12.63	12.63	2.35%	73,308
Mar 9, 2026	12.03	12.72	11.90	12.34	12.34	2.66%	112,049
Mar 6, 2026	12.80	12.86	12.02	12.02	12.02	-5.95%	256,810
Mar 5, 2026	12.77	13.13	12.60	12.78	12.78	0.47%	89,037
Mar 4, 2026	13.02	13.11	12.70	12.72	12.72	-3.56%	32,681
Mar 3, 2026	13.25	13.29	12.90	13.19	13.19	-0.38%	45,625
Mar 2, 2026	13.21	13.48	12.90	13.24	13.24	0.08%	62,078
Feb 27, 2026	13.34	13.53	12.89	13.23	13.23	-0.90%	52,484
Feb 26, 2026	13.26	13.35	13.11	13.35	13.35	0.83%	18,536
Feb 25, 2026	13.00	13.31	12.97	13.24	13.24	2.32%	48,194
Feb 24, 2026	13.60	13.60	12.78	12.94	12.94	-4.85%	68,793
Feb 23, 2026	13.80	13.99	13.38	13.60	13.60	-0.80%	75,363
Feb 20, 2026	14.08	14.08	13.51	13.71	13.71	-2.07%	59,171
Feb 19, 2026	14.09	14.18	13.69	14.00	14.00	-0.36%	26,611
Feb 18, 2026	14.05	14.35	13.97	14.05	14.05	0.72%	43,778
Feb 17, 2026	14.02	14.13	13.92	13.95	13.95	0.36%	28,891
Feb 16, 2026	13.68	14.06	13.60	13.90	13.90	1.61%	102,232
Feb 13, 2026	14.44	14.44	13.68	13.68	13.68	-4.74%	74,296
Feb 12, 2026	14.89	14.89	14.22	14.36	14.36	-3.43%	90,233
Feb 11, 2026	14.83	15.07	14.66	14.87	14.87	-0.07%	45,270
Feb 10, 2026	14.77	15.08	14.70	14.88	14.88	0.74%	40,603
Feb 9, 2026	14.50	14.84	14.30	14.77	14.77	4.38%	95,959
Feb 6, 2026	14.93	14.93	14.00	14.15	14.15	-2.41%	102,235
Feb 5, 2026	15.56	15.56	14.40	14.50	14.50	-4.23%	79,599
Feb 4, 2026	16.03	16.03	14.97	15.14	15.14	-1.17%	118,686
Feb 3, 2026	15.73	15.97	15.30	15.32	15.32	-3.77%	97,242
Feb 2, 2026	16.50	16.50	15.75	15.92	15.92	-2.27%	50,424
Jan 30, 2026	16.06	16.31	15.84	16.29	16.29	1.18%	30,147
Jan 29, 2026	16.71	16.71	15.90	16.10	16.10	-4.00%	41,644