Ricegrowers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	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