Rahima Food Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	92.00	92.00	88.60	89.60	89.60	-2.61%	42,688
Jul 22, 2026	95.00	95.00	91.80	92.00	92.00	-1.18%	32,744
Jul 21, 2026	91.50	93.50	91.50	93.10	93.10	1.53%	32,508
Jul 20, 2026	92.10	94.50	91.50	91.70	91.70	-1.19%	51,143
Jul 19, 2026	95.50	97.00	92.10	92.80	92.80	-2.83%	48,828
Jul 16, 2026	96.00	96.70	92.70	95.50	95.50	0.53%	63,970
Jul 15, 2026	97.00	102.00	94.50	95.00	95.00	0.96%	203,826
Jul 14, 2026	94.10	94.10	86.90	94.10	94.10	9.93%	160,562
Jul 13, 2026	84.80	86.10	84.20	85.60	85.60	2.39%	69,416
Jul 12, 2026	88.10	88.20	79.80	83.60	83.60	-5.64%	122,891
Jul 9, 2026	92.50	92.50	86.80	88.60	88.60	1.14%	93,976
Jul 8, 2026	87.60	88.90	87.00	87.60	87.60	1.62%	46,929
Jul 7, 2026	86.20	88.70	85.60	86.20	86.20	0.58%	77,056
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