Response Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.85	17.85	17.50	17.75	17.75	-3.22%	1,727
Nov 8, 2026	17.90	18.65	17.90	18.34	18.34	-1.98%	430
Nov 5, 2026	18.71	18.71	18.71	18.71	18.71	2.02%	11
Nov 4, 2026	19.43	19.43	18.34	18.34	18.34	-6.05%	682
Nov 3, 2026	17.59	20.22	17.59	19.52	19.52	15.85%	2,005
Nov 2, 2026	17.25	17.25	16.85	16.85	16.85	-0.30%	69
Oct 28, 2026	17.22	17.65	16.90	16.90	16.90	-3.81%	290
Oct 27, 2026	19.00	19.00	17.01	17.57	17.57	-6.29%	707
Oct 22, 2026	18.75	18.75	18.75	18.75	18.75	-	51
Oct 21, 2026	19.00	19.00	18.75	18.75	18.75	-	36
Oct 19, 2026	17.90	18.75	17.90	18.75	18.75	3.99%	300
Oct 15, 2026	18.01	18.04	18.00	18.03	18.03	-2.54%	599
Oct 14, 2026	19.37	19.37	18.50	18.50	18.50	-4.93%	536
Oct 13, 2026	19.00	19.46	19.00	19.46	19.46	7.75%	300
Oct 12, 2026	19.55	19.55	18.01	18.06	18.06	-6.47%	849
Oct 9, 2026	18.95	19.40	18.95	19.31	19.31	-0.46%	185
Oct 8, 2026	19.46	19.46	18.50	19.40	19.40	-0.77%	294
Oct 7, 2026	19.50	19.55	19.50	19.55	19.55	3.99%	300
Oct 6, 2026	18.90	19.45	18.50	18.80	18.80	-3.14%	387
Oct 5, 2026	19.50	19.50	19.00	19.41	19.41	-1.27%	60
Oct 1, 2026	19.86	19.86	19.66	19.66	19.66	-1.45%	112
Sep 30, 2026	19.90	20.05	19.65	19.95	19.95	0.25%	308
Sep 25, 2026	19.05	20.00	19.05	19.90	19.90	4.79%	272
Sep 24, 2026	19.75	19.75	18.25	18.99	18.99	-2.31%	599
Sep 23, 2026	20.00	20.00	19.03	19.44	19.44	-0.77%	2,893
Sep 22, 2026	20.50	20.50	19.50	19.59	19.59	-3.97%	269
Sep 21, 2026	20.40	20.40	20.40	20.40	20.40	4.51%	17
Sep 18, 2026	19.50	19.52	19.50	19.52	19.52	-2.01%	128
Sep 16, 2026	20.00	20.00	19.90	19.92	19.92	-1.53%	203
Sep 15, 2026	20.50	21.50	20.01	20.23	20.23	-4.12%	604
Sep 11, 2026	21.00	21.10	20.50	21.10	21.10	0.96%	374
Sep 10, 2026	21.56	21.94	20.62	20.90	20.90	-3.06%	1,154
Sep 9, 2026	22.00	22.00	21.51	21.56	21.56	-6.26%	590
Sep 8, 2026	21.50	23.00	20.80	23.00	23.00	2.22%	3,625
Sep 7, 2026	21.45	23.00	21.01	22.50	22.50	0.09%	1,117
Sep 4, 2026	22.20	22.90	20.85	22.48	22.48	3.64%	1,857
Sep 3, 2026	20.60	22.00	20.60	21.69	21.69	8.13%	5,601
Sep 2, 2026	20.10	21.00	19.90	20.06	20.06	-0.10%	857
Sep 1, 2026	19.55	20.08	19.50	20.08	20.08	-1.23%	454
Aug 31, 2026	20.00	21.00	20.00	20.33	20.33	3.67%	5,990
Aug 28, 2026	19.50	19.90	19.25	19.61	19.61	4.03%	2,037
Aug 27, 2026	19.60	19.60	18.00	18.85	18.85	-3.33%	4,923
Aug 26, 2026	19.32	19.50	18.10	19.50	19.50	-1.07%	5,875
Aug 25, 2026	19.71	19.71	19.71	19.71	19.71	1.08%	441
Aug 24, 2026	19.36	19.50	19.00	19.50	19.50	0.26%	223
Aug 21, 2026	19.49	20.05	19.00	19.45	19.45	-2.41%	2,848
Aug 20, 2026	19.93	19.93	19.79	19.93	19.93	-0.05%	1,676
Aug 19, 2026	19.50	20.30	19.00	19.94	19.94	4.73%	1,725
Aug 18, 2026	17.49	19.20	17.49	19.04	19.04	10.63%	5,662
Aug 17, 2026	19.00	19.00	16.40	17.21	17.21	-8.07%	7,669