Rici Healthcare Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	412,000
Jun 4, 2026	0.72	0.74	0.69	0.73	0.73	1.39%	601,000
Jun 3, 2026	0.73	0.73	0.68	0.72	0.72	-1.37%	442,000
Jun 2, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	743,000
Jun 1, 2026	0.71	0.75	0.71	0.72	0.72	-4.00%	34,000
May 29, 2026	0.71	0.75	0.69	0.75	0.75	5.63%	243,000
May 28, 2026	0.67	0.71	0.64	0.71	0.71	5.97%	329,000
May 27, 2026	0.67	0.70	0.63	0.67	0.67	-	437,000
May 26, 2026	0.68	0.72	0.62	0.67	0.67	-	360,000
May 22, 2026	0.72	0.73	0.62	0.67	0.67	-4.29%	1,100,000
May 21, 2026	0.60	0.77	0.60	0.70	0.70	16.67%	1,407,000
May 20, 2026	0.61	0.69	0.57	0.60	0.60	3.45%	1,067,000
May 19, 2026	0.60	0.63	0.57	0.58	0.58	-6.45%	289,000
May 18, 2026	0.62	0.63	0.56	0.62	0.62	-6.06%	254,000
May 15, 2026	0.63	0.66	0.62	0.66	0.66	-1.49%	154,000
May 14, 2026	0.68	0.68	0.65	0.67	0.67	-2.90%	202,000
May 13, 2026	0.73	0.73	0.68	0.69	0.69	-2.82%	469,000
May 12, 2026	0.75	0.75	0.65	0.71	0.71	-8.97%	1,473,000
May 11, 2026	0.76	0.78	0.75	0.78	0.78	1.30%	134,000
May 8, 2026	0.79	0.80	0.75	0.77	0.77	1.32%	93,000
May 7, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	62,000
May 6, 2026	0.81	0.84	0.77	0.78	0.78	-1.27%	378,000
May 5, 2026	0.79	0.80	0.77	0.79	0.79	-2.47%	67,000
May 4, 2026	0.82	0.84	0.73	0.81	0.81	-2.41%	1,872,000
Apr 30, 2026	0.82	0.84	0.80	0.83	0.83	-3.49%	202,000
Apr 29, 2026	0.85	0.86	0.82	0.86	0.86	-2.27%	161,000
Apr 28, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 27, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 24, 2026	0.84	0.88	0.82	0.88	0.88	-	44,000
Apr 23, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	-
Apr 22, 2026	0.88	0.89	0.87	0.89	0.89	1.14%	96,000
Apr 21, 2026	0.89	0.89	0.86	0.88	0.88	-2.22%	227,000
Apr 20, 2026	0.89	1.01	0.89	0.90	0.90	-	718,000
Apr 17, 2026	0.89	0.91	0.87	0.90	0.90	-	26,000
Apr 16, 2026	0.90	0.90	0.86	0.90	0.90	-1.10%	76,000
Apr 15, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Apr 14, 2026	0.87	0.92	0.82	0.92	0.92	-1.08%	391,000
Apr 13, 2026	0.92	0.93	0.89	0.93	0.93	-4.12%	108,000
Apr 10, 2026	0.97	0.97	0.97	0.97	0.97	-	129,000
Apr 9, 2026	0.98	0.98	0.87	0.97	0.97	-1.02%	15,000
Apr 8, 2026	0.92	1.05	0.82	0.98	0.98	18.07%	625,000
Apr 2, 2026	0.85	0.85	0.83	0.83	0.83	-6.74%	17,000
Apr 1, 2026	0.89	0.89	0.84	0.89	0.89	-1.11%	61,000
Mar 31, 2026	0.84	0.90	0.83	0.90	0.90	-1.10%	282,000
Mar 30, 2026	0.87	0.91	0.81	0.91	0.91	4.60%	32,000
Mar 27, 2026	0.83	0.87	0.83	0.87	0.87	3.57%	32,000
Mar 26, 2026	0.80	0.84	0.80	0.84	0.84	2.44%	119,000
Mar 25, 2026	0.83	0.84	0.81	0.82	0.82	-3.53%	14,000
Mar 24, 2026	0.86	0.86	0.81	0.85	0.85	-	38,000
Mar 23, 2026	0.84	0.85	0.80	0.85	0.85	-6.59%	82,000