Rici Healthcare Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.96	0.99	0.95	0.98	0.98	0.52%	223,000
Nov 9, 2026	0.95	0.98	0.93	0.97	0.97	2.11%	529,000
Nov 6, 2026	0.95	0.96	0.92	0.95	0.95	-1.04%	201,000
Nov 5, 2026	0.95	0.97	0.94	0.96	0.96	-	141,000
Nov 4, 2026	0.94	0.96	0.91	0.96	0.96	1.05%	526,000
Nov 3, 2026	0.91	0.95	0.90	0.95	0.95	2.70%	284,000
Nov 2, 2026	0.89	0.93	0.89	0.93	0.93	-	190,000
Oct 30, 2026	0.91	0.93	0.86	0.93	0.93	-0.54%	268,000
Oct 29, 2026	0.90	0.93	0.89	0.93	0.93	-	121,000
Oct 28, 2026	0.92	0.93	0.88	0.93	0.93	1.64%	79,000
Oct 27, 2026	0.89	0.92	0.89	0.92	0.92	-	50,000
Oct 26, 2026	0.89	0.92	0.88	0.92	0.92	0.55%	72,000
Oct 23, 2026	0.89	0.91	0.87	0.91	0.91	0.55%	94,000
Oct 22, 2026	0.88	0.91	0.84	0.91	0.91	1.12%	306,000
Oct 21, 2026	0.87	0.90	0.85	0.90	0.90	3.47%	62,000
Oct 20, 2026	0.87	0.91	0.81	0.87	0.87	-1.14%	56,000
Oct 16, 2026	0.88	0.90	0.88	0.88	0.88	-0.57%	92,000
Oct 15, 2026	0.87	0.90	0.86	0.88	0.88	-	123,000
Oct 14, 2026	0.87	0.91	0.87	0.88	0.88	-2.22%	233,000
Oct 13, 2026	0.89	0.90	0.87	0.90	0.90	-	81,000
Oct 12, 2026	0.87	0.90	0.86	0.90	0.90	-	243,000
Oct 9, 2026	0.93	0.93	0.82	0.90	0.90	4.05%	49,000
Oct 8, 2026	0.87	0.87	0.87	0.87	0.87	-5.98%	1,000
Oct 7, 2026	0.93	0.93	0.83	0.92	0.92	1.10%	95,000
Oct 6, 2026	0.95	0.95	0.86	0.91	0.91	1.68%	139,000
Oct 5, 2026	0.89	0.90	0.86	0.90	0.90	0.56%	61,000
Oct 2, 2026	0.89	0.90	0.86	0.89	0.89	-	96,000
Sep 30, 2026	0.84	0.89	0.84	0.89	0.89	3.49%	110,000
Sep 29, 2026	0.86	0.87	0.82	0.86	0.86	-	137,000
Sep 28, 2026	0.82	0.86	0.81	0.86	0.86	2.99%	52,000
Sep 25, 2026	0.83	0.85	0.81	0.84	0.84	1.83%	73,000
Sep 24, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	129,000
Sep 23, 2026	0.83	0.84	0.81	0.84	0.84	-0.59%	45,000
Sep 22, 2026	0.85	0.85	0.85	0.85	0.85	-1.74%	-
Sep 21, 2026	0.87	0.87	0.83	0.86	0.86	-2.27%	80,000
Sep 18, 2026	0.86	0.90	0.81	0.88	0.88	2.33%	216,000
Sep 17, 2026	0.84	0.86	0.84	0.86	0.86	1.18%	30,000
Sep 16, 2026	0.84	0.85	0.81	0.85	0.85	-	33,000
Sep 15, 2026	0.79	0.85	0.78	0.85	0.85	4.29%	50,000
Sep 14, 2026	0.82	0.82	0.79	0.82	0.82	-1.81%	37,000
Sep 11, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	75,000
Sep 10, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Sep 9, 2026	0.80	0.83	0.79	0.83	0.83	3.11%	128,000
Sep 8, 2026	0.81	0.84	0.81	0.81	0.81	-	61,000
Sep 7, 2026	0.82	0.82	0.81	0.81	0.81	0.63%	33,000
Sep 4, 2026	0.83	0.83	0.77	0.80	0.80	-1.84%	54,000
Sep 3, 2026	0.84	0.85	0.81	0.82	0.82	-4.12%	58,000
Sep 2, 2026	0.86	0.86	0.80	0.85	0.85	-0.58%	111,000
Sep 1, 2026	0.82	0.86	0.82	0.86	0.86	3.01%	33,000
Aug 31, 2026	0.84	0.84	0.78	0.83	0.83	2.47%	42,000