Ricegrowers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.01	14.45	13.98	14.40	14.40	2.78%	89,444
Oct 29, 2026	13.95	14.09	13.84	14.01	14.01	0.50%	55,590
Oct 28, 2026	14.09	14.10	13.78	13.94	13.94	-0.99%	30,755
Oct 27, 2026	14.18	14.29	14.03	14.08	14.08	-0.85%	34,773
Oct 26, 2026	14.00	14.20	13.74	14.20	14.20	2.60%	32,606
Oct 23, 2026	14.20	14.21	13.70	13.84	13.84	-2.88%	108,310
Oct 22, 2026	14.00	14.44	13.76	14.25	14.25	2.15%	152,415
Oct 21, 2026	13.94	14.00	13.73	13.95	13.95	-0.21%	65,433
Oct 20, 2026	13.71	14.00	13.56	13.98	13.98	2.27%	52,102
Oct 19, 2026	13.35	13.67	13.22	13.67	13.67	2.40%	46,797
Oct 16, 2026	13.30	13.40	13.13	13.35	13.35	0.38%	50,566
Oct 15, 2026	13.06	13.30	12.71	13.30	13.30	2.31%	89,179
Oct 14, 2026	13.30	13.30	12.93	13.00	13.00	-1.89%	29,288
Oct 13, 2026	13.14	13.42	13.10	13.25	13.25	0.99%	19,754
Oct 12, 2026	13.00	13.18	12.97	13.12	13.12	-2.96%	30,592
Oct 9, 2026	12.75	13.52	12.75	13.52	13.52	6.04%	62,245
Oct 8, 2026	12.74	12.75	12.52	12.75	12.75	-	27,876
Oct 7, 2026	12.61	12.75	12.51	12.75	12.75	1.11%	75,531
Oct 6, 2026	12.16	12.69	12.16	12.61	12.61	3.62%	64,093
Oct 5, 2026	12.71	12.71	12.17	12.17	12.17	-4.25%	34,612
Oct 2, 2026	12.35	12.71	12.35	12.71	12.71	2.91%	23,029
Oct 1, 2026	12.50	12.50	12.25	12.35	12.35	-0.64%	32,345
Sep 30, 2026	12.20	12.43	12.02	12.43	12.43	2.22%	32,538
Sep 29, 2026	11.98	12.16	11.96	12.16	12.16	1.67%	25,942
Sep 28, 2026	12.00	12.05	11.81	11.96	11.96	-0.75%	27,086
Sep 25, 2026	12.08	12.10	11.88	12.05	12.05	-0.17%	22,172
Sep 24, 2026	12.18	12.18	11.90	12.07	12.07	0.33%	15,911
Sep 23, 2026	11.92	12.17	11.89	12.03	12.03	0.17%	50,880
Sep 22, 2026	12.72	12.72	11.85	12.01	12.01	-0.99%	123,983
Sep 21, 2026	12.48	12.48	12.00	12.13	12.13	1.59%	82,447
Sep 18, 2026	12.57	12.82	11.94	11.94	11.94	-5.31%	323,000
Sep 17, 2026	12.93	12.93	12.33	12.61	12.61	-2.17%	87,796
Sep 16, 2026	13.05	13.36	12.72	12.89	12.89	-1.68%	99,662
Sep 15, 2026	12.70	13.19	12.65	13.11	13.11	3.15%	63,026
Sep 14, 2026	13.13	13.13	12.62	12.71	12.71	-2.00%	26,382
Sep 11, 2026	13.33	13.33	12.78	12.97	12.97	-3.21%	66,014
Sep 10, 2026	14.00	14.00	13.40	13.40	13.40	-2.69%	35,168
Sep 9, 2026	14.00	14.00	13.70	13.77	13.77	-0.43%	17,361
Sep 8, 2026	13.80	13.92	13.74	13.83	13.83	0.44%	9,071
Sep 7, 2026	13.89	14.00	13.77	13.77	13.77	-0.86%	29,115
Sep 4, 2026	13.77	13.97	13.77	13.89	13.89	0.87%	23,835
Sep 3, 2026	13.70	13.87	13.53	13.77	13.77	1.40%	30,561
Sep 2, 2026	13.27	13.65	13.26	13.58	13.58	1.57%	21,734
Sep 1, 2026	13.35	13.39	13.15	13.37	13.37	0.22%	22,251
Aug 31, 2026	13.35	13.47	13.12	13.34	13.34	0.15%	35,167
Aug 28, 2026	13.60	14.00	13.16	13.32	13.32	-1.99%	55,258
Aug 27, 2026	14.00	14.00	13.31	13.59	13.59	1.80%	25,571
Aug 26, 2026	13.58	13.72	13.31	13.35	13.35	-1.40%	35,673
Aug 25, 2026	13.57	13.73	13.16	13.54	13.54	0.67%	57,359
Aug 24, 2026	13.72	13.72	13.30	13.45	13.45	-1.90%	51,211