BVMF:RICO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.40	31.58	31.34	31.41	31.41	0.06%	9,523
Sep 21, 2026	30.93	31.39	30.93	31.39	31.39	1.49%	11,583
Sep 18, 2026	31.12	31.15	30.84	30.93	30.93	0.19%	123
Sep 17, 2026	30.69	31.11	30.69	30.87	30.87	0.59%	142
Sep 16, 2026	30.70	30.70	30.69	30.69	30.69	-	11
Sep 15, 2026	30.61	30.80	30.61	30.69	30.69	-1.16%	10
Sep 14, 2026	30.87	31.05	30.87	31.05	31.05	1.07%	32
Sep 11, 2026	30.40	30.91	29.94	30.72	30.72	1.25%	4,976
Sep 10, 2026	30.64	30.64	30.34	30.34	30.34	-0.98%	3,533
Sep 9, 2026	30.63	30.64	30.62	30.64	30.64	-0.07%	161
Sep 8, 2026	31.28	31.28	30.56	30.66	30.66	-1.98%	222
Sep 4, 2026	31.42	31.58	30.95	31.28	31.28	0.13%	55
Sep 3, 2026	30.99	31.24	30.99	31.24	31.24	2.33%	289
Sep 2, 2026	30.98	30.98	30.53	30.53	30.53	-0.52%	28
Sep 1, 2026	31.14	31.37	30.69	30.69	30.69	-1.45%	497
Aug 31, 2026	31.01	31.23	31.01	31.14	31.14	-1.39%	52
Aug 28, 2026	31.30	31.67	31.30	31.58	31.58	1.28%	81
Aug 27, 2026	30.64	31.18	30.64	31.18	31.18	1.76%	26
Aug 26, 2026	30.75	30.75	30.64	30.64	30.64	-0.36%	210
Aug 25, 2026	30.98	30.98	30.75	30.75	30.75	-	104
Aug 24, 2026	30.59	30.80	30.59	30.75	30.75	0.49%	12
Aug 21, 2026	30.70	30.73	30.60	30.60	30.60	-0.36%	51
Aug 20, 2026	30.98	30.98	30.71	30.71	30.71	-0.94%	53
Aug 19, 2026	31.45	31.65	30.99	31.00	31.00	-0.61%	116
Aug 18, 2026	31.43	31.43	31.11	31.19	31.19	-0.76%	8
Aug 17, 2026	31.83	31.83	31.43	31.43	31.43	-1.26%	31
Aug 14, 2026	31.97	32.15	31.83	31.83	31.83	-0.44%	77
Aug 13, 2026	31.78	31.97	31.78	31.97	31.97	1.43%	20
Aug 12, 2026	31.64	31.64	31.45	31.52	31.52	-0.38%	1,249
Aug 11, 2026	31.51	31.75	31.51	31.64	31.64	0.38%	75
Aug 10, 2026	31.02	31.55	31.02	31.52	31.52	1.35%	289
Aug 7, 2026	31.00	31.31	31.00	31.10	31.10	0.32%	119
Aug 6, 2026	31.01	31.01	31.00	31.00	31.00	-0.93%	88
Aug 5, 2026	31.36	31.42	31.18	31.29	31.29	-0.57%	4,294
Aug 4, 2026	30.62	31.47	30.62	31.47	31.47	2.78%	485
Aug 3, 2026	29.61	30.62	29.61	30.62	30.62	3.41%	55
Jul 31, 2026	29.55	29.61	29.55	29.61	29.61	3.13%	3
Jul 30, 2026	28.86	28.86	28.71	28.71	28.71	-0.59%	26
Jul 29, 2026	29.28	29.28	28.88	28.88	28.88	-1.37%	21
Jul 28, 2026	28.70	30.15	28.70	29.28	29.28	1.00%	66
Jul 27, 2026	28.63	28.99	28.63	28.99	28.99	1.26%	53
Jul 24, 2026	28.69	28.69	28.58	28.63	28.63	-0.21%	61
Jul 23, 2026	29.63	29.63	28.59	28.69	28.69	-2.41%	7,290
Jul 22, 2026	29.58	29.58	29.40	29.40	29.40	-0.61%	10
Jul 21, 2026	29.58	29.58	29.58	29.58	29.58	-0.57%	7
Jul 20, 2026	30.20	30.20	29.74	29.75	29.75	-0.50%	298
Jul 17, 2026	29.81	30.30	29.61	29.90	29.90	-1.16%	307
Jul 16, 2026	30.43	30.50	30.25	30.25	30.25	-0.49%	558
Jul 15, 2026	30.06	30.43	30.06	30.40	30.40	1.13%	120
Jul 14, 2026	30.49	30.49	30.04	30.06	30.06	-0.89%	234