Rahima Food Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	93.30	93.40	85.00	85.70	85.70	-6.13%	250,185
Jul 5, 2026	95.20	95.60	90.00	91.30	91.30	-2.98%	122,755
Jul 2, 2026	94.10	97.00	94.00	94.10	94.10	-2.59%	88,473
Jun 30, 2026	98.40	98.40	93.50	96.60	96.60	1.47%	105,737
Jun 29, 2026	97.60	99.00	94.90	95.20	95.20	-2.46%	200,723
Jun 28, 2026	101.40	101.40	97.00	97.60	97.60	-1.01%	68,398
Jun 25, 2026	98.60	100.80	98.50	98.60	98.60	-0.40%	87,839
Jun 24, 2026	99.00	100.90	98.60	99.00	99.00	-0.20%	25,143
Jun 23, 2026	99.20	99.80	97.50	99.20	99.20	-0.30%	45,024
Jun 22, 2026	99.50	100.80	99.20	99.50	99.50	-0.10%	41,795
Jun 21, 2026	103.40	103.90	98.50	99.60	99.60	-3.68%	58,829
Jun 18, 2026	102.00	104.20	101.20	103.40	103.40	0.98%	82,216
Jun 17, 2026	103.60	103.60	100.00	102.40	102.40	0.39%	80,935
Jun 16, 2026	99.40	102.90	99.00	102.00	102.00	2.62%	56,588
Jun 15, 2026	99.90	99.90	98.90	99.40	99.40	-0.50%	71,722
Jun 14, 2026	99.80	100.40	98.00	99.90	99.90	0.40%	83,099
Jun 11, 2026	100.10	101.80	98.50	99.50	99.50	-0.60%	55,208
Jun 10, 2026	101.90	103.00	99.00	100.10	100.10	-0.10%	60,944
Jun 9, 2026	95.90	101.80	95.90	100.20	100.20	0.80%	98,274
Jun 8, 2026	102.60	102.60	98.90	99.40	99.40	-2.83%	102,543
Jun 7, 2026	107.00	109.50	101.80	102.30	102.30	-4.30%	164,789
Jun 4, 2026	105.00	109.80	104.20	106.90	106.90	2.69%	105,867
Jun 3, 2026	103.00	105.50	103.00	104.10	104.10	1.07%	45,121
Jun 2, 2026	105.00	105.50	102.00	103.00	103.00	0.88%	50,063
Jun 1, 2026	105.80	105.90	101.90	102.10	102.10	-3.50%	34,224
May 24, 2026	99.70	108.00	99.70	105.80	105.80	6.12%	93,940
May 23, 2026	102.90	102.90	98.20	99.70	99.70	-0.20%	18,004
May 21, 2026	100.90	101.50	97.90	99.90	99.90	2.46%	18,195
May 20, 2026	100.00	102.60	95.30	97.50	97.50	-2.40%	53,748
May 19, 2026	99.90	102.70	98.30	99.90	99.90	-1.19%	37,441
May 18, 2026	102.60	104.10	100.80	101.10	101.10	-0.69%	48,109
May 17, 2026	105.90	106.50	101.10	101.80	101.80	-3.78%	59,622
May 14, 2026	110.00	110.80	105.00	105.80	105.80	-2.76%	60,672
May 13, 2026	108.80	114.40	106.00	108.80	108.80	4.41%	223,888
May 12, 2026	104.20	104.20	96.30	104.20	104.20	9.92%	73,904
May 11, 2026	96.50	96.50	94.50	94.80	94.80	0.85%	33,606
May 10, 2026	96.90	98.90	93.70	94.00	94.00	0.21%	23,539
May 7, 2026	95.00	97.00	93.00	93.80	93.80	0.32%	28,034
May 6, 2026	97.30	99.00	93.00	93.50	93.50	-2.60%	51,423
May 5, 2026	101.00	101.00	95.00	96.00	96.00	-3.71%	74,731
May 4, 2026	99.70	101.10	98.70	99.70	99.70	1.01%	54,081
May 3, 2026	104.90	105.50	97.50	98.70	98.70	-3.89%	62,326
Apr 30, 2026	100.30	103.60	99.50	102.70	102.70	2.50%	37,744
Apr 29, 2026	100.20	101.80	98.90	100.20	100.20	1.21%	82,063
Apr 28, 2026	99.00	106.50	98.20	99.00	99.00	-3.88%	95,223
Apr 27, 2026	106.80	110.80	102.60	103.00	103.00	-4.28%	111,792
Apr 26, 2026	109.20	111.80	105.10	107.60	107.60	-2.27%	71,288
Apr 23, 2026	112.20	112.20	109.70	110.10	110.10	-	37,915
Apr 22, 2026	111.30	111.80	109.70	110.10	110.10	0.64%	50,477
Apr 21, 2026	109.40	114.00	108.60	109.40	109.40	-0.73%	108,416