Reach Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	54.20	54.90	52.38	53.00	53.00	0.95%	1,482,349
May 27, 2026	50.20	53.20	52.00	52.50	52.50	-	744,510
May 26, 2026	52.40	53.00	51.90	52.50	52.50	0.19%	694,958
May 22, 2026	51.00	52.60	51.00	52.40	52.40	2.14%	937,558
May 21, 2026	50.60	52.40	50.30	51.30	51.30	1.38%	1,499,100
May 20, 2026	48.75	51.00	48.75	50.60	50.60	0.60%	1,056,169
May 19, 2026	51.00	52.20	50.30	50.30	50.30	-1.37%	1,256,017
May 18, 2026	52.90	52.90	50.00	51.00	51.00	0.59%	736,283
May 15, 2026	50.50	52.30	49.55	50.70	50.70	1.00%	1,834,876
May 14, 2026	48.80	51.50	48.80	50.20	50.20	2.24%	723,167
May 13, 2026	49.40	51.40	48.95	49.10	49.10	0.10%	1,120,319
May 12, 2026	49.00	50.69	48.80	49.05	49.05	-1.70%	1,822,997
May 11, 2026	51.00	52.30	49.90	49.90	49.90	-2.73%	2,144,333
May 8, 2026	50.60	52.80	49.25	51.30	51.30	1.58%	1,459,943
May 7, 2026	50.90	52.90	50.30	50.50	50.50	-0.79%	2,386,796
May 6, 2026	56.40	56.91	49.70	50.90	50.90	-9.91%	5,253,084
May 5, 2026	58.20	59.90	56.00	56.50	56.50	-2.59%	1,896,712
May 1, 2026	60.00	60.00	57.10	58.00	58.00	-0.34%	560,019
Apr 30, 2026	59.00	61.59	56.98	58.20	58.20	-2.25%	2,878,226
Apr 29, 2026	63.00	65.30	63.00	64.00	59.54	-0.31%	2,261,523
Apr 28, 2026	63.00	66.10	63.00	64.20	59.73	-1.08%	1,873,307
Apr 27, 2026	63.00	65.97	63.00	64.90	60.38	1.09%	1,940,758
Apr 24, 2026	63.00	66.12	61.40	64.20	59.73	0.31%	1,744,209
Apr 23, 2026	63.50	67.40	63.00	64.00	59.54	-1.08%	1,897,335
Apr 22, 2026	64.00	66.00	64.00	64.70	60.19	-0.46%	818,236
Apr 21, 2026	66.00	66.76	64.20	65.00	60.47	-0.61%	1,138,671
Apr 20, 2026	66.60	68.30	64.30	65.40	60.84	-2.39%	1,020,263
Apr 17, 2026	66.00	67.50	65.20	67.00	62.33	1.36%	585,157
Apr 16, 2026	65.00	67.09	64.10	66.10	61.49	1.69%	1,515,406
Apr 15, 2026	63.30	65.30	61.90	65.00	60.47	1.56%	900,164
Apr 14, 2026	63.40	64.00	59.60	64.00	59.54	4.58%	1,481,880
Apr 13, 2026	61.40	62.80	60.10	61.20	56.94	-0.16%	685,986
Apr 10, 2026	61.40	63.50	59.70	61.30	57.03	1.16%	1,404,786
Apr 9, 2026	60.40	62.30	60.00	60.60	56.38	-0.33%	488,623
Apr 8, 2026	62.90	63.70	60.60	60.80	56.56	2.70%	648,246
Apr 7, 2026	58.50	62.90	58.50	59.20	55.07	-1.99%	1,493,211
Apr 2, 2026	61.00	61.80	59.00	60.40	56.19	-0.82%	754,730
Apr 1, 2026	61.50	63.40	60.40	60.90	56.66	1.00%	821,557
Mar 31, 2026	62.00	62.00	59.00	60.30	56.10	0.33%	581,222
Mar 30, 2026	61.10	61.50	59.10	60.10	55.91	-1.64%	531,348
Mar 27, 2026	64.00	64.00	58.68	61.10	56.84	-1.77%	1,181,107
Mar 26, 2026	61.00	63.90	61.00	62.20	57.87	-1.74%	317,994
Mar 25, 2026	63.20	64.71	61.10	63.30	58.89	0.80%	1,091,818
Mar 24, 2026	58.90	62.90	58.90	62.80	58.42	4.67%	1,550,573
Mar 23, 2026	59.00	61.60	57.10	60.00	55.82	1.52%	1,099,698
Mar 20, 2026	61.90	61.90	58.30	59.10	54.98	-0.67%	1,018,915
Mar 19, 2026	63.00	63.00	59.00	59.50	55.35	-2.14%	722,918
Mar 18, 2026	61.00	62.10	59.60	60.80	56.56	-0.65%	532,945
Mar 17, 2026	59.70	61.20	59.20	61.20	56.94	1.49%	790,279
Mar 16, 2026	60.50	63.70	59.40	60.30	56.10	-1.15%	592,406