R R Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	15.00	15.00	15.00	15.00	15.00	-3.10%	100
Apr 7, 2026	15.48	15.48	15.48	15.48	15.48	4.95%	100
Apr 6, 2026	14.75	14.75	14.75	14.75	14.75	-4.84%	300
Apr 2, 2026	15.50	15.50	15.50	15.50	15.50	-4.91%	200
Apr 1, 2026	16.30	16.30	16.30	16.30	16.30	-4.96%	100
Mar 30, 2026	17.15	17.15	17.15	17.15	17.15	-4.99%	900
Mar 27, 2026	18.05	18.05	18.05	18.05	18.05	-4.80%	100
Mar 25, 2026	18.96	18.96	18.96	18.96	18.96	-4.96%	1,000
Mar 24, 2026	19.95	19.95	19.95	19.95	19.95	-5.00%	400
Mar 23, 2026	22.10	22.10	21.00	21.00	21.00	-4.98%	400
Mar 13, 2026	22.10	22.10	22.10	22.10	22.10	-4.86%	900
Mar 12, 2026	23.25	23.25	23.23	23.23	23.23	-4.99%	1,200
Mar 11, 2026	24.45	24.45	24.45	24.45	24.45	-4.86%	1,000
Mar 10, 2026	25.70	25.70	25.70	25.70	25.70	-4.99%	300
Mar 9, 2026	27.03	27.05	27.03	27.05	27.05	-4.92%	2,600
Mar 6, 2026	28.45	28.45	28.45	28.45	28.45	-4.85%	200
Mar 5, 2026	29.90	29.90	29.90	29.90	29.90	-4.93%	200
Mar 4, 2026	31.45	31.45	31.45	31.45	31.45	-4.98%	100
Mar 2, 2026	33.10	33.10	33.10	33.10	33.10	-4.89%	100
Feb 27, 2026	34.80	34.80	34.80	34.80	34.80	-5.00%	100
Feb 26, 2026	36.63	36.63	36.63	36.63	36.63	-4.98%	200
Feb 25, 2026	38.55	38.55	38.55	38.55	38.55	-4.93%	100
Feb 24, 2026	40.55	40.55	40.55	40.55	40.55	-4.99%	200
Feb 23, 2026	42.68	42.68	42.68	42.68	42.68	-4.99%	100
Nov 10, 2025	44.92	44.92	44.92	44.92	44.92	1.03%	100