Rikhav Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.35	48.00	47.02	47.41	47.41	-3.07%	16,000
May 27, 2026	48.91	48.91	48.91	48.91	48.91	1.66%	1,600
May 26, 2026	48.00	49.00	47.52	48.11	48.11	0.23%	126,400
May 25, 2026	48.05	48.69	48.00	48.00	48.00	1.27%	249,600
May 22, 2026	48.50	48.70	47.00	47.40	47.40	-3.03%	25,600
May 21, 2026	47.37	48.88	47.20	48.88	48.88	3.19%	9,600
May 20, 2026	48.94	48.94	47.00	47.37	47.37	-3.21%	11,200
May 19, 2026	48.94	48.94	48.94	48.94	48.94	1.96%	1,600
May 18, 2026	47.05	48.00	47.05	48.00	48.00	-2.04%	6,400
May 15, 2026	49.00	49.00	48.50	49.00	49.00	-	9,600
May 14, 2026	48.99	49.00	47.51	49.00	49.00	0.02%	33,600
May 13, 2026	48.99	48.99	48.95	48.99	48.99	2.11%	8,000
May 12, 2026	49.00	49.00	47.56	47.98	47.98	-2.72%	70,400
May 11, 2026	50.00	50.49	49.20	49.32	49.32	-2.34%	22,400
May 8, 2026	50.87	50.87	50.45	50.50	50.50	0.84%	17,600
May 7, 2026	48.15	51.99	48.15	50.08	50.08	1.75%	52,800
May 6, 2026	49.11	49.39	49.00	49.22	49.22	-0.65%	19,200
May 5, 2026	49.95	49.95	48.50	49.54	49.54	0.81%	32,000
May 4, 2026	49.00	49.89	49.00	49.14	49.14	0.29%	22,400
Apr 30, 2026	50.35	50.35	48.85	49.00	49.00	-2.68%	28,800
Apr 29, 2026	50.00	50.80	48.00	50.35	50.35	-0.10%	136,000
Apr 28, 2026	49.55	50.40	49.55	50.40	50.40	-1.72%	6,400
Apr 27, 2026	49.32	51.30	48.55	51.28	51.28	2.05%	38,400
Apr 24, 2026	50.83	50.83	49.52	50.25	50.25	-1.14%	14,400
Apr 23, 2026	51.89	52.00	50.25	50.83	50.83	0.87%	27,200
Apr 22, 2026	51.50	51.70	50.00	50.39	50.39	0.58%	40,000
Apr 21, 2026	50.31	50.80	49.00	50.10	50.10	-3.09%	57,600
Apr 20, 2026	51.90	52.20	51.70	51.70	51.70	-0.39%	20,800
Apr 17, 2026	49.50	52.00	49.50	51.90	51.90	4.81%	30,400
Apr 16, 2026	49.89	49.89	48.01	49.52	49.52	2.10%	24,000
Apr 15, 2026	47.40	49.30	47.40	48.50	48.50	2.62%	27,200
Apr 13, 2026	47.39	48.60	47.07	47.26	47.26	-4.53%	19,200
Apr 10, 2026	48.00	51.00	48.00	49.50	49.50	4.32%	136,000
Apr 9, 2026	47.35	47.99	46.75	47.45	47.45	-3.16%	41,600
Apr 8, 2026	50.99	51.00	49.00	49.00	49.00	2.08%	43,200
Apr 7, 2026	47.00	49.00	47.00	48.00	48.00	2.13%	24,000
Apr 6, 2026	43.11	47.50	43.11	47.00	47.00	5.50%	20,800
Apr 2, 2026	42.00	46.00	42.00	44.55	44.55	6.07%	192,000
Apr 1, 2026	41.99	42.80	41.01	42.00	42.00	6.38%	198,400
Mar 30, 2026	41.40	41.40	39.18	39.48	39.48	-4.64%	83,200
Mar 27, 2026	44.00	44.00	38.03	41.40	41.40	-5.37%	265,600
Mar 25, 2026	44.00	44.45	42.50	43.75	43.75	0.76%	465,600
Mar 24, 2026	41.00	45.50	39.60	43.42	43.42	8.36%	356,800
Mar 23, 2026	37.00	42.99	36.55	40.07	40.07	4.24%	142,400
Mar 20, 2026	37.70	38.61	37.03	38.44	38.44	1.96%	76,800
Mar 19, 2026	37.50	37.85	37.01	37.70	37.70	-0.79%	52,800
Mar 18, 2026	38.30	39.98	37.50	38.00	38.00	-	62,400
Mar 17, 2026	38.18	38.50	36.11	38.00	38.00	-0.65%	145,600
Mar 16, 2026	39.54	39.54	38.25	38.25	38.25	-0.91%	35,200
Mar 13, 2026	38.70	39.20	38.02	38.60	38.60	-2.48%	131,200