Rainbow Foundations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.50	41.88	40.00	40.69	40.69	-2.54%	9,120
Jun 1, 2026	41.46	42.99	40.00	41.75	41.75	0.68%	4,899
May 29, 2026	43.00	43.00	41.00	41.47	41.47	-3.54%	28,352
May 27, 2026	43.65	44.88	42.00	42.99	42.99	-0.99%	18,314
May 26, 2026	45.01	45.85	42.76	43.42	43.42	-3.53%	9,285
May 25, 2026	45.10	47.30	42.88	45.01	45.01	-0.22%	10,779
May 22, 2026	46.00	47.18	44.75	45.11	45.11	-1.89%	1,027
May 21, 2026	45.01	46.00	44.50	45.98	45.98	2.18%	1,351
May 20, 2026	45.49	45.49	45.00	45.00	45.00	-1.10%	265
May 19, 2026	44.50	46.76	44.50	45.50	45.50	2.16%	5,111
May 18, 2026	45.54	47.69	43.32	44.54	44.54	-2.17%	396
May 15, 2026	47.49	47.49	45.06	45.53	45.53	-3.52%	2,273
May 14, 2026	45.11	47.49	44.50	47.19	47.19	2.81%	5,064
May 13, 2026	43.03	47.29	42.80	45.90	45.90	1.89%	7,688
May 12, 2026	46.48	46.48	44.50	45.05	45.05	-1.01%	3,705
May 11, 2026	47.44	47.44	44.61	45.51	45.51	-2.15%	2,601
May 8, 2026	48.81	48.81	46.00	46.51	46.51	0.02%	3,927
May 7, 2026	44.91	46.50	44.78	46.50	46.50	3.84%	3,163
May 6, 2026	47.21	47.21	44.71	44.78	44.78	-4.68%	3,070
May 5, 2026	44.95	47.00	44.95	46.98	46.98	4.21%	154
May 4, 2026	47.43	47.98	45.00	45.08	45.08	-3.05%	1,379
Apr 30, 2026	45.60	46.99	43.50	46.50	46.50	1.97%	3,153
Apr 29, 2026	44.85	48.20	44.85	45.60	45.60	-0.87%	4,376
Apr 28, 2026	45.50	47.00	45.50	46.00	46.00	0.70%	1,288
Apr 27, 2026	44.98	45.98	44.98	45.68	45.68	3.23%	1,463
Apr 24, 2026	47.69	47.69	44.12	44.25	44.25	-4.39%	1,717
Apr 23, 2026	46.98	47.90	45.00	46.28	46.28	0.85%	271
Apr 22, 2026	45.21	47.43	45.21	45.89	45.89	-3.37%	1,432
Apr 21, 2026	46.00	47.98	45.00	47.49	47.49	2.19%	4,442
Apr 20, 2026	47.70	47.99	45.70	46.47	46.47	-3.17%	3,266
Apr 17, 2026	48.02	48.99	47.10	47.99	47.99	-2.08%	2,161
Apr 16, 2026	50.39	50.39	46.80	49.01	49.01	0.04%	2,113
Apr 15, 2026	50.40	50.40	46.66	48.99	48.99	-0.02%	4,415
Apr 13, 2026	49.00	49.89	48.14	49.00	49.00	-0.08%	626
Apr 10, 2026	51.30	53.86	48.74	49.04	49.04	-4.41%	7,139
Apr 9, 2026	49.86	51.30	49.86	51.30	51.30	2.91%	10,516
Apr 8, 2026	47.50	49.86	47.50	49.85	49.85	4.97%	9,782
Apr 7, 2026	48.10	48.10	47.10	47.49	47.49	3.67%	4,867
Apr 6, 2026	44.01	45.81	44.01	45.81	45.81	5.00%	7,149
Apr 2, 2026	43.25	43.63	41.80	43.63	43.63	4.98%	11,304
Apr 1, 2026	40.49	41.56	38.52	41.56	41.56	4.92%	9,488
Mar 30, 2026	40.44	40.44	36.72	39.61	39.61	2.83%	15,184
Mar 27, 2026	39.99	40.00	38.26	38.52	38.52	-4.23%	26,374
Mar 25, 2026	41.20	42.60	39.71	40.22	40.22	-3.60%	20,286
Mar 24, 2026	44.53	44.59	41.31	41.72	41.72	-1.77%	11,550
Mar 23, 2026	41.00	44.55	41.00	42.47	42.47	0.09%	16,987
Mar 20, 2026	40.41	42.43	40.41	42.43	42.43	5.00%	11,642
Mar 19, 2026	40.34	41.14	39.90	40.41	40.41	0.17%	4,724
Mar 18, 2026	40.23	41.20	39.80	40.34	40.34	0.27%	15,842
Mar 17, 2026	41.18	41.18	40.00	40.23	40.23	-2.31%	5,059