Rikhav Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.58	44.00	40.58	40.80	40.80	0.47%	35,200
Mar 5, 2026	40.89	41.69	40.50	40.61	40.61	-0.95%	49,600
Mar 4, 2026	41.04	41.25	41.00	41.00	41.00	-2.10%	19,200
Mar 2, 2026	42.00	43.50	41.76	41.88	41.88	-3.57%	9,600
Feb 27, 2026	42.13	43.43	42.12	43.43	43.43	0.77%	8,000
Feb 26, 2026	43.01	43.20	43.00	43.10	43.10	-3.86%	8,000
Feb 25, 2026	44.44	45.00	43.80	44.83	44.83	2.47%	9,600
Feb 24, 2026	44.16	45.49	43.75	43.75	43.75	-3.85%	12,800
Feb 23, 2026	45.00	45.50	45.00	45.50	45.50	1.11%	6,400
Feb 20, 2026	46.00	46.89	45.00	45.00	45.00	-2.17%	8,000
Feb 19, 2026	46.41	46.41	45.75	46.00	46.00	2.22%	11,200
Feb 18, 2026	44.90	45.51	44.70	45.00	45.00	1.10%	16,000
Feb 17, 2026	44.51	44.51	44.51	44.51	44.51	-1.07%	3,200
Feb 16, 2026	49.00	49.00	43.66	44.99	44.99	-10.38%	48,000
Feb 13, 2026	51.00	51.00	50.20	50.20	50.20	-4.92%	4,800
Feb 12, 2026	54.00	54.00	50.00	52.80	52.80	10.23%	32,000
Feb 11, 2026	46.40	48.64	45.60	47.90	47.90	5.86%	46,400
Feb 10, 2026	45.00	46.48	45.00	45.25	45.25	-0.57%	27,200
Feb 9, 2026	46.99	46.99	45.10	45.51	45.51	1.13%	9,600
Feb 6, 2026	45.40	45.40	43.11	45.00	45.00	5.61%	44,800
Feb 5, 2026	43.00	44.90	42.61	42.61	42.61	-0.33%	22,400
Feb 4, 2026	40.05	46.38	40.05	42.75	42.75	6.77%	124,800
Feb 3, 2026	42.90	42.90	39.60	40.04	40.04	-0.40%	72,000
Feb 2, 2026	40.67	41.00	40.00	40.20	40.20	-3.13%	46,400
Feb 1, 2026	42.10	43.00	41.50	41.50	41.50	-2.58%	30,400
Jan 30, 2026	42.30	44.15	42.30	42.60	42.60	0.14%	33,600
Jan 29, 2026	44.55	44.55	41.20	42.54	42.54	-4.40%	99,200
Jan 28, 2026	46.00	46.00	44.50	44.50	44.50	-2.20%	46,400
Jan 27, 2026	45.00	45.50	44.50	45.50	45.50	1.49%	57,600
Jan 23, 2026	44.80	46.15	44.50	44.83	44.83	0.02%	160,000
Jan 22, 2026	45.50	46.45	44.50	44.82	44.82	-2.57%	126,400
Jan 21, 2026	46.05	46.05	42.30	46.00	46.00	-0.78%	64,000
Jan 20, 2026	48.15	48.20	46.11	46.36	46.36	-3.72%	32,000
Jan 19, 2026	49.88	50.00	48.00	48.15	48.15	-1.31%	25,600
Jan 16, 2026	48.11	49.10	48.00	48.79	48.79	-1.81%	60,800
Jan 14, 2026	49.60	50.50	49.25	49.69	49.69	0.18%	9,600
Jan 13, 2026	51.01	51.60	49.60	49.60	49.60	-2.75%	20,800
Jan 12, 2026	52.61	52.61	50.06	51.00	51.00	-4.48%	46,400
Jan 9, 2026	52.55	53.50	52.55	53.39	53.39	0.64%	11,200
Jan 8, 2026	54.29	54.29	53.05	53.05	53.05	-1.81%	35,200
Jan 7, 2026	54.25	55.34	54.00	54.03	54.03	-2.08%	41,600
Jan 6, 2026	56.84	56.84	54.11	55.18	55.18	-0.36%	33,600
Jan 5, 2026	54.25	56.90	54.01	55.38	55.38	1.41%	54,400
Jan 2, 2026	55.45	56.55	54.61	54.61	54.61	-1.51%	20,800
Jan 1, 2026	55.55	56.80	55.25	55.45	55.45	-2.38%	30,400
Dec 31, 2025	56.80	56.80	56.80	56.80	56.80	1.77%	1,600
Dec 30, 2025	57.00	57.10	55.80	55.81	55.81	0.02%	16,000
Dec 29, 2025	55.26	56.00	54.40	55.80	55.80	-3.73%	32,000
Dec 26, 2025	55.50	57.96	55.50	57.96	57.96	1.86%	20,800
Dec 24, 2025	59.25	59.25	56.21	56.90	56.90	-1.98%	6,400