Rainbow Foundations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	36.25	40.00	36.25	38.75	38.75	3.67%	11,764
Aug 4, 2026	38.00	38.97	37.00	37.38	37.38	-1.63%	10,460
Aug 3, 2026	35.07	38.00	35.07	38.00	38.00	4.22%	2,393
Jul 31, 2026	38.37	38.37	36.02	36.46	36.46	-4.38%	21,881
Jul 30, 2026	38.45	38.45	36.61	38.13	38.13	4.24%	3,642
Jul 29, 2026	37.75	38.45	36.52	36.58	36.58	-2.66%	6,375
Jul 28, 2026	39.48	39.48	37.56	37.58	37.58	-4.84%	805
Jul 27, 2026	38.50	39.49	38.50	39.49	39.49	2.57%	246
Jul 24, 2026	38.50	38.79	36.64	38.50	38.50	-0.23%	6,517
Jul 23, 2026	36.46	38.88	36.45	38.59	38.59	0.65%	87
Jul 22, 2026	38.00	39.60	38.00	38.34	38.34	0.10%	415
Jul 21, 2026	38.30	38.94	38.30	38.30	38.30	0.26%	53
Jul 20, 2026	37.00	38.20	37.00	38.20	38.20	3.22%	199
Jul 17, 2026	38.02	38.02	37.00	37.01	37.01	-2.66%	268
Jul 16, 2026	37.10	38.10	37.10	38.02	38.02	1.04%	3,934
Jul 15, 2026	37.02	38.50	37.02	37.63	37.63	-0.03%	5,095
Jul 14, 2026	38.70	38.70	37.07	37.64	37.64	-2.74%	1,766
Jul 13, 2026	39.18	39.18	38.00	38.70	38.70	0.76%	130
Jul 10, 2026	38.45	38.45	37.25	38.41	38.41	-0.10%	941
Jul 9, 2026	39.00	39.30	37.50	38.45	38.45	-0.23%	5,009
Jul 8, 2026	39.22	39.74	38.51	38.54	38.54	-1.73%	2,397
Jul 7, 2026	39.95	39.95	38.88	39.22	39.22	-1.46%	2,907
Jul 6, 2026	38.99	39.98	37.75	39.80	39.80	2.10%	4,770
Jul 3, 2026	38.85	39.98	38.00	38.98	38.98	0.62%	11,249
Jul 2, 2026	39.11	40.10	38.01	38.74	38.74	-0.92%	4,680
Jul 1, 2026	40.30	40.30	39.10	39.10	39.10	-	12,810
Jun 30, 2026	39.50	40.70	39.02	39.10	39.10	-1.06%	13,143
Jun 29, 2026	39.50	40.60	39.50	39.52	39.52	-1.20%	4,113