R & B Denims Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.07	11.49	11.00	11.28	11.28	3.01%	82,627
May 25, 2026	10.85	11.25	10.84	10.95	10.95	0.83%	104,791
May 22, 2026	11.05	11.17	10.68	10.86	10.86	-3.04%	176,023
May 21, 2026	11.12	11.72	11.01	11.20	11.20	-1.93%	66,178
May 20, 2026	11.79	11.79	11.26	11.42	11.42	-2.14%	44,819
May 19, 2026	11.40	12.09	11.07	11.67	11.67	0.34%	424,249
May 18, 2026	12.44	12.44	11.47	11.63	11.63	-2.35%	43,639
May 15, 2026	11.62	12.04	11.62	11.91	11.91	-2.14%	136,281
May 14, 2026	12.01	12.93	11.80	12.17	12.17	-2.01%	125,017
May 13, 2026	12.65	12.95	12.31	12.42	12.42	-4.09%	132,179
May 12, 2026	12.99	13.45	12.17	12.95	12.95	1.09%	102,887
May 11, 2026	12.90	13.32	12.78	12.81	12.81	-4.55%	124,442
May 8, 2026	13.27	13.89	13.01	13.42	13.42	-1.90%	129,504
May 7, 2026	13.13	14.15	13.13	13.68	13.68	-0.29%	105,373
May 6, 2026	13.50	13.99	13.50	13.72	13.72	1.70%	55,755
May 5, 2026	13.20	13.90	13.08	13.49	13.49	-1.96%	214,668
May 4, 2026	14.00	14.89	13.75	13.76	13.76	-4.91%	160,869
Apr 30, 2026	14.61	15.19	14.43	14.47	14.47	-4.68%	256,204
Apr 29, 2026	14.57	15.27	14.42	15.18	15.18	4.33%	136,449
Apr 28, 2026	14.55	14.55	13.52	14.55	14.55	4.98%	214,303
Apr 27, 2026	12.54	13.86	12.54	13.86	13.86	5.00%	263,780
Apr 24, 2026	13.20	13.20	13.20	13.20	13.20	-4.97%	209,632
Apr 23, 2026	13.89	13.89	13.89	13.89	13.89	-4.99%	202,899
Apr 22, 2026	16.14	16.14	14.62	14.62	14.62	-4.94%	626,644
Apr 21, 2026	15.38	15.38	15.38	15.38	15.38	4.98%	12,499
Apr 20, 2026	13.27	14.65	13.27	14.65	14.65	4.94%	812,082
Apr 17, 2026	13.96	13.96	13.96	13.96	13.96	-4.97%	147,617
Apr 16, 2026	14.69	14.69	14.69	14.69	14.69	-4.98%	125,984
Apr 15, 2026	15.46	16.74	15.46	15.46	15.46	-4.98%	919,566
Apr 13, 2026	15.58	17.22	15.58	16.27	16.27	-0.79%	1,440,526
Apr 10, 2026	16.40	16.40	16.40	16.40	16.40	-4.98%	122,047
Apr 9, 2026	17.26	17.26	17.26	17.26	17.26	-4.96%	48,531
Apr 8, 2026	18.16	18.16	18.16	18.16	18.16	-4.97%	192,659
Apr 7, 2026	19.11	19.11	19.11	19.11	19.11	-4.97%	198,243
Apr 6, 2026	18.53	20.47	18.53	20.11	20.11	3.13%	795,022
Apr 2, 2026	19.50	19.50	19.50	19.50	19.50	-5.05%	13,665
Apr 1, 2026	20.54	20.54	20.54	20.54	20.54	-5.00%	26,867
Mar 30, 2026	21.62	21.62	21.62	21.62	21.62	-4.98%	59,789
Mar 27, 2026	22.75	22.75	22.75	22.75	22.75	-4.94%	8,501
Mar 25, 2026	23.93	23.93	23.93	23.93	23.93	-4.96%	7,169
Mar 24, 2026	25.18	25.18	25.18	25.18	25.18	-4.97%	4,010
Mar 23, 2026	26.50	26.50	26.50	26.50	26.50	-4.96%	6,425
Mar 20, 2026	27.88	27.88	27.88	27.88	27.88	-5.00%	13,703
Mar 19, 2026	29.35	29.35	29.35	29.35	29.35	-4.96%	4,091
Mar 18, 2026	30.88	30.88	30.88	30.88	30.88	-4.97%	6,536
Mar 17, 2026	32.50	32.50	32.50	32.50	32.50	-4.97%	3,350
Mar 16, 2026	34.20	34.20	34.20	34.20	34.20	-5.00%	449
Mar 13, 2026	36.00	36.00	36.00	36.00	36.00	-4.97%	662
Mar 12, 2026	37.88	37.88	37.88	37.88	37.88	-4.97%	3,431
Mar 11, 2026	39.87	39.87	39.87	39.87	39.87	-4.97%	1,175