Ricegrowers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.75	11.94	11.69	11.71	-	-0.34%	11,671
May 21, 2026	11.85	12.06	11.64	11.75	11.75	-0.84%	51,499
May 20, 2026	12.25	12.39	11.85	11.85	11.85	-3.66%	87,090
May 19, 2026	12.30	12.55	12.18	12.30	12.30	0.65%	79,830
May 18, 2026	12.38	12.38	12.00	12.22	12.22	-1.21%	57,628
May 15, 2026	12.60	12.60	12.18	12.37	12.37	0.73%	44,910
May 14, 2026	12.32	12.35	12.05	12.28	12.28	0.24%	23,653
May 13, 2026	12.58	12.58	12.20	12.25	12.25	-0.81%	77,492
May 12, 2026	12.50	12.58	12.26	12.35	12.35	-0.64%	37,240
May 11, 2026	12.60	12.80	12.40	12.43	12.43	-1.35%	31,236
May 8, 2026	12.93	12.93	12.33	12.60	12.60	0.64%	68,557
May 7, 2026	12.77	12.81	12.52	12.52	12.52	-1.73%	26,724
May 6, 2026	12.89	12.90	12.61	12.74	12.74	-0.39%	30,347
May 5, 2026	12.60	12.94	12.60	12.79	12.79	0.87%	29,713
May 4, 2026	12.77	12.81	12.60	12.68	12.68	0.24%	17,102
May 1, 2026	12.75	12.85	12.65	12.65	12.65	-0.39%	12,591
Apr 30, 2026	13.15	13.15	12.70	12.70	12.70	-3.27%	26,450
Apr 29, 2026	13.12	13.49	12.98	13.13	13.13	1.31%	43,997
Apr 28, 2026	12.91	13.16	12.82	12.96	12.96	0.47%	43,376
Apr 27, 2026	13.33	13.33	12.90	12.90	12.90	-2.12%	24,085
Apr 24, 2026	13.43	13.56	12.93	13.18	13.18	-1.64%	121,094
Apr 23, 2026	13.38	13.66	13.20	13.40	13.40	0.15%	16,726
Apr 22, 2026	13.34	13.42	13.09	13.38	13.38	0.53%	38,681
Apr 21, 2026	13.29	13.46	13.19	13.31	13.31	-	15,705
Apr 20, 2026	13.25	13.79	13.06	13.31	13.31	0.60%	17,974
Apr 17, 2026	13.24	13.24	13.00	13.23	13.23	-0.15%	36,566
Apr 16, 2026	13.33	13.54	13.25	13.25	13.25	-0.60%	13,796
Apr 15, 2026	13.37	13.53	13.21	13.33	13.33	-0.22%	69,206
Apr 14, 2026	13.56	14.07	13.35	13.36	13.36	-1.40%	36,956
Apr 13, 2026	13.98	13.99	13.40	13.55	13.55	-1.02%	46,567
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%	73,896
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