Rishiroop Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	94.00	97.89	92.00	92.10	92.10	-2.48%	2,420
Jun 18, 2026	95.80	95.85	92.00	94.44	94.44	3.71%	3,179
Jun 17, 2026	92.70	93.99	91.00	91.06	91.06	-1.77%	229
Jun 16, 2026	93.90	93.90	92.70	92.70	92.70	1.31%	11
Jun 15, 2026	90.90	91.98	89.10	91.50	91.50	0.94%	4,803
Jun 12, 2026	93.90	93.90	87.00	90.65	90.65	7.69%	1,376
Jun 11, 2026	87.58	87.58	82.60	84.18	84.18	-3.88%	1,912
Jun 10, 2026	93.90	93.90	87.51	87.58	87.58	-0.71%	557
Jun 9, 2026	88.86	88.86	87.50	88.21	88.21	-0.73%	1,293
Jun 8, 2026	90.98	90.98	87.35	88.86	88.86	0.68%	1,901
Jun 5, 2026	91.29	93.90	87.50	88.26	88.26	-3.32%	1,898
Jun 4, 2026	91.41	91.41	91.29	91.29	91.29	-0.13%	154
Jun 3, 2026	93.46	93.46	88.75	91.41	91.41	-1.71%	689
Jun 2, 2026	90.00	93.90	90.00	93.00	93.00	4.85%	175
Jun 1, 2026	92.50	93.50	88.00	88.70	88.70	-4.11%	5,068
May 29, 2026	93.90	93.90	91.05	92.50	92.50	-	129
May 27, 2026	92.28	92.50	91.00	92.50	92.50	0.73%	631
May 26, 2026	96.45	96.45	91.72	91.83	91.83	-2.09%	1,459
May 25, 2026	91.01	95.90	91.01	93.79	93.79	1.52%	1,397
May 22, 2026	92.63	94.00	92.10	92.39	92.39	-0.26%	99
May 21, 2026	93.50	94.25	92.00	92.63	92.63	-0.40%	1,981
May 20, 2026	92.71	93.70	90.00	93.00	93.00	0.31%	677
May 19, 2026	92.65	94.90	91.75	92.71	92.71	0.13%	1,606
May 18, 2026	94.00	95.00	91.81	92.59	92.59	-7.33%	9,942
May 15, 2026	101.49	101.49	96.50	99.91	99.91	-1.12%	879
May 14, 2026	102.95	105.00	96.70	101.04	101.04	-0.60%	4,082
May 13, 2026	102.90	103.00	100.00	101.65	101.65	0.22%	1,690
May 12, 2026	103.00	103.00	96.10	101.43	101.43	-0.65%	3,321
May 11, 2026	99.90	103.00	98.00	102.09	102.09	1.88%	3,079
May 8, 2026	97.45	101.00	97.45	100.21	100.21	2.83%	4,517
May 7, 2026	96.90	98.57	95.05	97.45	97.45	0.57%	1,955
May 6, 2026	95.00	97.00	94.50	96.90	96.90	4.03%	1,907
May 5, 2026	93.00	94.15	91.00	93.15	93.15	0.16%	170
May 4, 2026	94.00	95.00	92.30	93.00	93.00	0.37%	4,054
Apr 30, 2026	95.00	95.00	92.40	92.66	92.66	-2.46%	1,248
Apr 29, 2026	94.25	97.90	94.25	95.00	95.00	2.02%	2,915
Apr 28, 2026	95.25	97.00	92.65	93.12	93.12	-2.61%	1,854
Apr 27, 2026	98.50	98.50	95.00	95.62	95.62	0.65%	2,942
Apr 24, 2026	98.50	98.50	93.35	95.00	95.00	-1.02%	1,609
Apr 23, 2026	101.50	101.50	95.00	95.98	95.98	-0.04%	3,012
Apr 22, 2026	97.63	97.99	95.00	96.02	96.02	-1.16%	83
Apr 21, 2026	100.00	100.00	95.10	97.15	97.15	-3.74%	4,097
Apr 20, 2026	104.99	104.99	100.01	100.92	100.92	-1.16%	2,398
Apr 17, 2026	100.12	105.49	100.12	102.10	102.10	4.01%	2,002
Apr 16, 2026	98.89	99.00	97.01	98.16	98.16	-0.95%	2,332
Apr 15, 2026	94.15	104.00	94.15	99.10	99.10	5.45%	5,743
Apr 13, 2026	99.80	99.80	92.02	93.98	93.98	0.90%	1,099
Apr 10, 2026	92.50	97.85	92.00	93.14	93.14	0.86%	1,194
Apr 9, 2026	91.01	92.40	88.01	92.35	92.35	1.47%	544
Apr 8, 2026	91.00	92.50	88.05	91.01	91.01	4.01%	1,870