Rainbow Foundations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.80	30.80	29.11	29.79	29.79	-2.01%	4,158
Oct 15, 2026	31.00	31.00	29.16	30.40	30.40	-0.30%	7,950
Oct 14, 2026	30.63	30.63	29.00	30.49	30.49	0.03%	2,683
Oct 13, 2026	29.03	31.50	29.03	30.48	30.48	2.90%	4,564
Oct 12, 2026	28.21	29.98	28.20	29.62	29.62	-1.33%	5,662
Oct 9, 2026	31.28	31.28	29.20	30.02	30.02	-4.03%	2,375
Oct 8, 2026	32.00	32.43	30.90	31.28	31.28	-0.19%	4,814
Oct 7, 2026	31.20	32.84	30.15	31.34	31.34	4.96%	9,929
Oct 6, 2026	29.80	32.00	27.45	29.86	29.86	-	10,829
Oct 5, 2026	29.74	29.99	26.07	29.86	29.86	2.40%	1,108
Oct 1, 2026	28.20	29.68	28.00	29.16	29.16	-1.09%	4,802
Sep 30, 2026	29.10	29.50	29.10	29.48	29.48	0.82%	114
Sep 29, 2026	29.02	30.47	29.02	29.24	29.24	-0.81%	1,619
Sep 28, 2026	30.00	30.00	29.01	29.48	29.48	-1.73%	15,994
Sep 25, 2026	29.99	32.00	29.85	30.00	30.00	3.45%	4,307
Sep 24, 2026	29.55	30.50	28.99	29.00	29.00	-2.49%	9,997
Sep 23, 2026	30.00	32.47	28.99	29.74	29.74	-5.11%	14,548
Sep 22, 2026	31.00	31.75	29.75	31.34	31.34	2.22%	5,033
Sep 21, 2026	32.60	32.60	30.10	30.66	30.66	-4.19%	4,774
Sep 18, 2026	31.01	32.49	31.00	32.00	32.00	4.00%	3,283
Sep 17, 2026	31.50	31.74	30.76	30.77	30.77	-1.54%	1,619
Sep 16, 2026	31.76	33.86	30.99	31.25	31.25	-1.61%	6,209
Sep 15, 2026	34.46	34.46	31.70	31.76	31.76	-6.86%	4,270
Sep 11, 2026	31.75	34.50	30.57	34.10	34.10	7.40%	7,065
Sep 10, 2026	30.76	33.84	30.76	31.75	31.75	-2.61%	2,177
Sep 9, 2026	32.00	33.53	30.57	32.60	32.60	0.62%	7,882
Sep 8, 2026	34.84	34.84	30.67	32.40	32.40	-4.09%	6,384
Sep 7, 2026	35.38	35.38	33.50	33.78	33.78	-2.88%	1,111
Sep 4, 2026	36.80	36.80	34.04	34.78	34.78	-0.46%	5,607
Sep 3, 2026	34.25	35.99	33.52	34.94	34.94	4.24%	3,266
Sep 2, 2026	35.14	35.14	33.33	33.52	33.52	-3.90%	4,332
Sep 1, 2026	34.00	35.00	33.05	34.88	34.88	-2.16%	13,602
Aug 31, 2026	37.98	37.98	35.05	35.65	35.65	-3.65%	4,522
Aug 28, 2026	36.85	37.76	36.79	37.00	37.00	0.57%	965
Aug 27, 2026	37.40	37.40	35.07	36.79	36.79	-0.84%	6,774
Aug 26, 2026	36.55	37.98	36.20	37.10	37.10	1.87%	9,490
Aug 25, 2026	37.32	37.97	36.04	36.42	36.42	-1.46%	7,728
Aug 24, 2026	37.81	38.91	36.56	36.96	36.96	-0.30%	5,747
Aug 21, 2026	37.55	38.92	37.06	37.07	37.07	-1.23%	1,742
Aug 20, 2026	37.00	38.98	37.00	37.53	37.53	2.54%	9,474
Aug 19, 2026	37.85	38.03	36.03	36.60	36.60	-1.61%	10,415
Aug 18, 2026	37.98	38.98	36.78	37.20	37.20	1.14%	7,344
Aug 17, 2026	40.76	40.97	35.07	36.78	36.78	-7.52%	21,646
Aug 14, 2026	39.50	45.89	37.15	39.77	39.77	3.59%	13,263
Aug 13, 2026	39.50	39.50	38.00	38.39	38.39	-2.74%	1,484
Aug 12, 2026	39.80	39.80	38.03	39.47	39.47	1.41%	1,689
Aug 11, 2026	39.27	39.44	38.35	38.92	38.92	-1.32%	1,667
Aug 10, 2026	39.60	39.60	38.01	39.44	39.44	-0.60%	6,456
Aug 7, 2026	40.30	40.30	37.05	39.68	39.68	-1.54%	12,183
Aug 6, 2026	40.90	40.90	39.40	40.30	40.30	4.00%	2,617