Realord Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.92	12.25	11.69	12.25	12.25	2.94%	1,439,400
Mar 5, 2026	12.21	12.58	11.60	11.90	11.90	-2.54%	2,628,000
Mar 4, 2026	13.08	13.22	12.04	12.21	12.21	-5.42%	1,132,000
Mar 3, 2026	13.48	13.50	12.44	12.91	12.91	-1.83%	1,178,000
Mar 2, 2026	13.65	13.75	12.79	13.15	13.15	-3.87%	2,486,000
Feb 27, 2026	13.78	13.86	13.46	13.68	13.68	-0.87%	2,893,405
Feb 26, 2026	14.08	14.18	13.62	13.80	13.80	-2.06%	1,724,000
Feb 25, 2026	14.98	15.29	13.91	14.09	14.09	-5.94%	2,778,000
Feb 24, 2026	14.74	15.10	14.52	14.98	14.98	1.49%	1,466,000
Feb 23, 2026	14.50	14.79	14.39	14.76	14.76	1.79%	1,062,000
Feb 20, 2026	14.43	14.58	14.34	14.50	14.50	0.49%	910,000
Feb 16, 2026	14.63	14.65	14.39	14.43	14.43	-1.50%	306,000
Feb 13, 2026	14.58	14.73	14.44	14.65	14.65	0.48%	1,178,000
Feb 12, 2026	14.66	14.85	14.41	14.58	14.58	-0.68%	930,000
Feb 11, 2026	14.65	15.16	14.29	14.68	14.68	0.07%	1,458,000
Feb 10, 2026	14.84	14.84	14.10	14.67	14.67	-0.95%	2,880,000
Feb 9, 2026	17.60	17.60	14.68	14.81	14.81	-15.47%	8,118,000
Feb 6, 2026	15.78	18.34	15.38	17.52	17.52	11.03%	12,511,000
Feb 5, 2026	15.12	16.25	14.70	15.78	15.78	4.23%	4,220,000
Feb 4, 2026	14.90	15.41	14.81	15.14	15.14	1.41%	880,002
Feb 3, 2026	15.08	15.28	14.61	14.93	14.93	-1.19%	3,394,002
Feb 2, 2026	15.59	15.56	14.51	15.11	15.11	-3.33%	4,784,000
Jan 30, 2026	15.52	15.99	15.09	15.63	15.63	0.71%	2,860,002
Jan 29, 2026	14.84	15.60	14.37	15.52	15.52	4.44%	1,792,000
Jan 28, 2026	14.86	15.23	14.10	14.86	14.86	-0.13%	2,828,000
Jan 27, 2026	16.40	16.53	14.64	14.88	14.88	-9.38%	2,606,000
Jan 26, 2026	16.31	16.72	15.87	16.42	16.42	0.43%	3,228,240
Jan 23, 2026	15.72	16.51	15.67	16.35	16.35	3.88%	2,070,001
Jan 22, 2026	16.36	16.73	15.60	15.74	15.74	-4.26%	3,830,002
Jan 21, 2026	15.64	16.48	15.40	16.44	16.44	4.91%	1,865,488
Jan 20, 2026	15.46	15.76	15.16	15.67	15.67	1.36%	1,934,000
Jan 19, 2026	14.23	15.60	14.23	15.46	15.46	8.64%	2,735,988
Jan 16, 2026	13.38	14.23	13.37	14.23	14.23	6.35%	1,450,500
Jan 15, 2026	13.38	13.45	13.21	13.38	13.38	-	870,001
Jan 14, 2026	13.34	13.53	13.21	13.38	13.38	0.15%	1,728,001
Jan 13, 2026	13.33	13.41	13.26	13.36	13.36	0.07%	1,084,000
Jan 12, 2026	13.32	13.48	13.23	13.35	13.35	-	2,130,000
Jan 9, 2026	13.36	13.45	13.20	13.35	13.35	-0.22%	1,887,700
Jan 8, 2026	13.27	13.43	13.13	13.38	13.38	0.68%	1,248,000
Jan 7, 2026	12.93	13.35	12.89	13.29	13.29	2.63%	1,642,000
Jan 6, 2026	13.28	13.40	12.80	12.95	12.95	-2.70%	1,858,000
Jan 5, 2026	13.44	13.47	12.90	13.31	13.31	-0.97%	2,860,000
Jan 2, 2026	13.41	13.53	13.20	13.44	13.44	0.22%	1,514,000
Dec 31, 2025	13.07	13.55	12.85	13.41	13.41	2.44%	1,418,000
Dec 30, 2025	12.67	13.56	12.59	13.09	13.09	3.15%	1,996,000
Dec 29, 2025	12.28	12.80	12.25	12.69	12.69	3.00%	1,520,000
Dec 24, 2025	12.32	12.44	12.18	12.32	12.32	-0.16%	912,000
Dec 23, 2025	12.15	12.45	12.11	12.34	12.34	1.40%	1,040,000
Dec 22, 2025	12.18	12.29	12.01	12.17	12.17	-0.25%	1,098,000
Dec 19, 2025	12.00	12.29	11.94	12.20	12.20	1.41%	1,006,000