Realord Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.23	11.24	10.05	11.12	11.12	8.91%	2,748,000
May 29, 2026	10.74	11.01	10.21	10.21	10.21	-5.02%	5,032,000
May 28, 2026	11.33	11.42	10.70	10.75	10.75	-5.29%	1,914,000
May 27, 2026	11.36	11.50	10.72	11.35	11.35	-0.18%	1,607,579
May 26, 2026	11.35	11.75	10.95	11.37	11.37	0.09%	1,658,000
May 22, 2026	10.58	11.36	10.56	11.36	11.36	7.07%	2,444,000
May 21, 2026	10.57	10.69	10.43	10.61	10.61	0.57%	742,000
May 20, 2026	10.58	10.64	10.42	10.55	10.55	0.38%	744,000
May 19, 2026	10.80	10.90	9.99	10.51	10.51	-2.41%	2,132,000
May 18, 2026	11.12	11.16	10.55	10.77	10.77	-3.06%	1,396,000
May 15, 2026	11.24	11.35	10.83	11.11	11.11	-1.24%	1,126,000
May 14, 2026	11.54	11.85	11.01	11.25	11.25	-0.27%	1,096,000
May 13, 2026	11.32	11.41	11.07	11.28	11.28	-0.44%	1,666,000
May 12, 2026	11.30	11.39	11.24	11.33	11.33	0.09%	852,000
May 11, 2026	11.37	11.60	11.10	11.32	11.32	-0.61%	1,060,000
May 8, 2026	11.53	11.56	11.30	11.39	11.39	-1.39%	842,000
May 7, 2026	11.55	11.70	11.30	11.55	11.55	0.09%	1,152,000
May 6, 2026	11.98	12.09	11.35	11.54	11.54	-3.51%	968,000
May 5, 2026	12.01	12.08	11.63	11.96	11.96	-0.33%	892,000
May 4, 2026	11.22	12.12	11.20	12.00	12.00	7.14%	1,100,000
Apr 30, 2026	11.42	11.42	11.11	11.20	11.20	-2.01%	642,000
Apr 29, 2026	11.50	11.54	11.27	11.43	11.43	-0.44%	1,232,240
Apr 28, 2026	11.40	11.70	11.05	11.48	11.48	0.79%	2,278,000
Apr 27, 2026	11.46	11.96	10.92	11.39	11.39	-0.44%	1,960,000
Apr 24, 2026	11.64	11.80	11.12	11.44	11.44	-1.80%	1,774,000
Apr 23, 2026	11.73	12.19	11.34	11.65	11.65	-0.60%	1,040,000
Apr 22, 2026	11.23	11.94	11.06	11.72	11.72	4.27%	2,958,000
Apr 21, 2026	11.64	11.90	11.00	11.24	11.24	-3.44%	1,578,000
Apr 20, 2026	11.06	12.39	11.03	11.64	11.64	5.43%	6,722,000
Apr 17, 2026	11.45	11.58	10.71	11.04	11.04	-3.33%	1,602,000
Apr 16, 2026	11.15	11.42	11.01	11.42	11.42	2.61%	692,000
Apr 15, 2026	11.83	11.86	11.10	11.13	11.13	-5.84%	2,998,000
Apr 14, 2026	11.76	11.88	11.57	11.82	11.82	0.51%	1,344,000
Apr 13, 2026	12.19	12.50	11.29	11.76	11.76	-3.45%	2,464,000
Apr 10, 2026	12.07	12.18	11.98	12.18	12.18	0.74%	886,000
Apr 9, 2026	12.07	12.30	11.92	12.09	12.09	-	1,296,000
Apr 8, 2026	11.88	12.17	11.73	12.09	12.09	1.94%	1,708,000
Apr 2, 2026	12.10	12.15	11.66	11.86	11.86	-1.82%	774,000
Apr 1, 2026	12.62	12.69	11.91	12.08	12.08	-4.43%	1,346,000
Mar 31, 2026	12.98	13.13	12.51	12.64	12.64	-2.77%	1,234,000
Mar 30, 2026	12.98	13.30	12.90	13.00	13.00	-0.08%	820,000
Mar 27, 2026	12.91	13.10	12.74	13.01	13.01	0.85%	864,000
Mar 26, 2026	12.98	13.10	12.71	12.90	12.90	-0.54%	750,000
Mar 25, 2026	12.91	13.45	12.87	12.97	12.97	0.54%	1,326,000
Mar 24, 2026	12.81	13.10	12.64	12.90	12.90	0.78%	838,000
Mar 23, 2026	13.89	13.89	12.58	12.80	12.80	-7.91%	1,296,000
Mar 20, 2026	14.44	14.61	13.48	13.90	13.90	-3.67%	1,090,000
Mar 19, 2026	14.43	14.49	14.15	14.43	14.43	-0.07%	1,032,000
Mar 18, 2026	14.42	14.55	14.33	14.44	14.44	0.07%	1,412,607
Mar 17, 2026	14.85	15.20	14.31	14.43	14.43	-2.76%	1,832,000