Responsive Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	184.05	194.70	182.50	193.75	193.75	4.14%	15,956
May 26, 2026	175.00	190.90	175.00	186.05	186.05	6.01%	48,086
May 25, 2026	168.20	176.10	167.50	175.50	175.50	5.95%	7,705
May 22, 2026	165.50	170.40	164.95	165.65	165.65	0.03%	2,291
May 21, 2026	167.80	169.50	164.55	165.60	165.60	0.67%	9,096
May 20, 2026	163.20	165.50	162.60	164.50	164.50	-0.51%	8,138
May 19, 2026	175.00	186.10	164.35	165.35	165.35	-4.34%	19,372
May 18, 2026	160.00	193.20	158.70	172.85	172.85	6.60%	109,648
May 15, 2026	160.80	181.50	160.70	162.15	162.15	-0.40%	15,468
May 14, 2026	163.15	170.05	160.90	162.80	162.80	0.25%	5,970
May 13, 2026	165.15	165.15	162.00	162.40	162.40	-0.49%	189
May 12, 2026	168.50	171.35	162.60	163.20	163.20	-4.51%	6,470
May 11, 2026	179.85	179.85	170.00	170.90	170.90	-3.04%	2,082
May 8, 2026	186.45	186.45	175.00	176.25	176.25	-3.79%	8,278
May 7, 2026	162.45	187.00	162.45	183.20	183.20	13.54%	17,631
May 6, 2026	156.60	162.90	152.40	161.35	161.35	3.86%	5,900
May 5, 2026	164.00	164.00	155.00	155.35	155.35	-1.61%	1,378
May 4, 2026	157.00	159.95	153.20	157.90	157.90	1.58%	927
Apr 30, 2026	158.50	158.50	154.50	155.45	155.45	-1.86%	627
Apr 29, 2026	158.95	164.90	157.25	158.40	158.40	-0.35%	4,061
Apr 28, 2026	155.00	160.00	153.45	158.95	158.95	1.34%	846
Apr 27, 2026	150.60	157.30	149.60	156.85	156.85	4.67%	3,713
Apr 24, 2026	152.70	153.55	148.45	149.85	149.85	-1.83%	797
Apr 23, 2026	153.00	155.95	151.60	152.65	152.65	0.03%	1,484
Apr 22, 2026	153.90	155.60	151.05	152.60	152.60	-0.97%	2,483
Apr 21, 2026	154.25	154.25	152.35	154.10	154.10	0.65%	1,017
Apr 20, 2026	155.05	155.05	151.00	153.10	153.10	0.16%	4,926
Apr 17, 2026	155.90	156.95	152.60	152.85	152.85	-1.51%	2,739
Apr 16, 2026	155.05	158.20	150.80	155.20	155.20	0.98%	5,842
Apr 15, 2026	154.95	156.85	149.80	153.70	153.70	4.66%	9,120
Apr 13, 2026	137.20	149.45	134.15	146.85	146.85	4.15%	12,367
Apr 10, 2026	139.50	143.15	139.50	141.00	141.00	1.77%	5,386
Apr 9, 2026	141.40	142.20	135.00	138.55	138.55	-0.29%	4,223
Apr 8, 2026	137.00	140.00	135.35	138.95	138.95	3.93%	39,347
Apr 7, 2026	133.80	133.95	130.05	133.70	133.70	0.72%	4,281
Apr 6, 2026	130.55	133.05	126.25	132.75	132.75	1.30%	8,668
Apr 2, 2026	127.00	133.50	117.80	131.05	131.05	0.73%	147,505
Apr 1, 2026	139.50	140.50	128.55	130.10	130.10	2.68%	10,559
Mar 30, 2026	135.00	135.00	125.60	126.70	126.70	-5.52%	55,142
Mar 27, 2026	141.80	143.20	132.50	134.10	134.10	-5.73%	51,652
Mar 25, 2026	146.30	150.65	142.00	142.25	142.25	0.82%	21,154
Mar 24, 2026	148.75	159.00	137.90	141.10	141.10	0.32%	15,323
Mar 23, 2026	150.00	150.05	139.60	140.65	140.65	-6.42%	8,359
Mar 20, 2026	154.35	155.95	150.30	150.30	150.30	-1.12%	681
Mar 19, 2026	157.15	157.40	150.60	152.00	152.00	-3.80%	1,857
Mar 18, 2026	158.90	162.50	158.00	158.00	158.00	0.48%	1,525
Mar 17, 2026	158.95	161.30	156.85	157.25	157.25	-1.32%	1,513
Mar 16, 2026	160.35	160.60	157.20	159.35	159.35	-0.93%	911
Mar 13, 2026	165.00	165.00	160.15	160.85	160.85	-2.99%	4,192
Mar 12, 2026	165.10	166.00	162.80	165.80	165.80	0.48%	1,146