Rici Healthcare Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.63	0.66	0.62	0.66	0.66	-1.49%	155,000
May 14, 2026	0.68	0.68	0.65	0.67	0.67	-2.90%	203,000
May 13, 2026	0.73	0.73	0.68	0.69	0.69	-2.82%	471,000
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%	135,000
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%	380,000
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%	1,881,000
Apr 30, 2026	0.82	0.84	0.80	0.83	0.83	-3.49%	210,000
Apr 29, 2026	0.85	0.86	0.82	0.86	0.86	-2.27%	162,000
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	-	45,000
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%	98,000
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%	118,000
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%	633,000
Apr 2, 2026	0.85	0.85	0.83	0.83	0.83	-6.74%	20,000
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%	283,000
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%	34,000
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	-	39,000
Mar 23, 2026	0.84	0.85	0.80	0.85	0.85	-6.59%	82,000
Mar 20, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Mar 19, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	-
Mar 18, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	86,000
Mar 17, 2026	0.93	0.93	0.88	0.93	0.93	1.09%	323,000
Mar 16, 2026	0.85	0.94	0.85	0.92	0.92	9.52%	52,000
Mar 13, 2026	0.85	0.85	0.82	0.84	0.84	-4.55%	9,000
Mar 12, 2026	0.91	0.92	0.85	0.88	0.88	-4.35%	57,000
Mar 11, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Mar 10, 2026	0.84	0.94	0.81	0.93	0.93	13.41%	129,000
Mar 9, 2026	0.81	0.82	0.80	0.82	0.82	-2.38%	106,000
Mar 6, 2026	0.85	0.86	0.82	0.84	0.84	-2.33%	17,000
Mar 5, 2026	0.87	0.87	0.82	0.86	0.86	1.18%	46,000
Mar 4, 2026	0.87	0.89	0.83	0.85	0.85	-1.16%	8,000
Mar 3, 2026	0.90	0.92	0.81	0.86	0.86	-5.49%	102,000