Responsive Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	158.61	162.94	157.32	158.47	158.47	0.51%	271,615
Mar 17, 2026	158.41	162.55	156.00	157.66	157.66	-0.81%	318,350
Mar 16, 2026	161.39	161.98	157.24	158.94	158.94	-1.23%	192,683
Mar 13, 2026	164.28	165.60	160.00	160.92	160.92	-1.95%	118,393
Mar 12, 2026	166.05	166.99	162.24	164.12	164.12	-0.82%	146,232
Mar 11, 2026	166.49	173.95	163.35	165.48	165.48	-0.61%	134,896
Mar 10, 2026	165.29	169.19	165.29	166.49	166.49	0.98%	160,032
Mar 9, 2026	168.51	168.93	163.66	164.87	164.87	-2.06%	133,054
Mar 6, 2026	170.64	171.72	166.00	168.34	168.34	-1.21%	836,752
Mar 5, 2026	172.45	173.65	167.14	170.40	170.40	-0.01%	147,787
Mar 4, 2026	169.00	174.99	165.55	170.41	170.41	0.28%	119,056
Mar 2, 2026	172.00	173.08	169.00	169.94	169.94	-2.63%	133,535
Feb 27, 2026	173.39	177.15	172.53	174.53	174.53	-1.10%	122,276
Feb 26, 2026	178.90	179.47	175.10	176.47	176.47	-0.81%	136,714
Feb 25, 2026	178.06	180.88	172.33	177.92	177.92	0.17%	195,204
Feb 24, 2026	180.00	180.97	176.53	177.62	177.62	-1.78%	132,747
Feb 23, 2026	183.47	187.50	180.15	180.83	180.83	-0.84%	128,366
Feb 20, 2026	185.30	189.90	181.10	182.37	182.37	-0.65%	190,745
Feb 19, 2026	188.87	189.73	182.15	183.56	183.56	-2.48%	130,162
Feb 18, 2026	190.96	200.77	187.11	188.22	188.22	-1.84%	211,474
Feb 17, 2026	188.50	196.50	188.50	191.74	191.74	0.91%	208,000
Feb 16, 2026	186.40	195.00	183.35	190.01	190.01	0.41%	174,341
Feb 13, 2026	190.00	195.92	186.55	189.24	189.24	-1.59%	137,461
Feb 12, 2026	188.95	196.00	188.44	192.30	192.30	1.55%	223,735
Feb 11, 2026	193.00	199.00	188.10	189.37	189.37	-2.23%	183,103
Feb 10, 2026	190.60	195.49	189.01	193.68	193.68	2.01%	152,927
Feb 9, 2026	188.14	196.50	188.14	189.86	189.86	-	140,131
Feb 6, 2026	189.10	191.60	187.07	189.86	189.86	0.40%	124,239
Feb 5, 2026	193.00	193.65	187.01	189.10	189.10	-3.32%	146,380
Feb 4, 2026	192.50	202.23	187.01	195.60	195.60	-0.54%	236,081
Feb 3, 2026	176.09	199.68	176.09	196.67	196.67	18.19%	763,896
Feb 2, 2026	165.77	168.61	161.70	166.40	166.40	-0.20%	140,892
Feb 1, 2026	169.50	175.19	165.60	166.73	166.73	-0.61%	20,380
Jan 30, 2026	167.80	169.76	165.61	167.75	167.75	-0.26%	17,778
Jan 29, 2026	170.00	172.95	167.10	168.19	168.19	-1.92%	140,380
Jan 28, 2026	165.29	173.10	164.99	171.48	171.48	3.23%	718,253
Jan 27, 2026	164.97	169.00	161.00	166.12	166.12	1.49%	1,225,403
Jan 23, 2026	171.33	172.50	162.17	163.68	163.68	-4.47%	891,380
Jan 22, 2026	172.84	174.09	168.75	171.33	171.33	0.02%	32,729
Jan 21, 2026	180.00	180.00	169.60	171.30	171.30	-4.89%	117,167
Jan 20, 2026	184.00	186.49	178.01	180.11	180.11	-2.50%	787,889
Jan 19, 2026	185.50	188.00	180.47	184.73	184.73	0.17%	35,795
Jan 16, 2026	184.09	185.52	182.70	184.42	184.42	0.18%	7,340
Jan 14, 2026	186.79	186.79	182.42	184.09	184.09	-1.97%	18,254
Jan 13, 2026	185.00	189.18	182.47	187.79	187.79	1.54%	41,116
Jan 12, 2026	189.95	189.95	180.25	184.94	184.94	-3.14%	130,501
Jan 9, 2026	190.42	193.97	186.87	190.93	190.93	0.37%	62,361
Jan 8, 2026	192.50	193.23	188.08	190.23	190.23	-1.29%	33,973
Jan 7, 2026	193.70	195.60	192.45	192.72	192.72	-0.60%	39,883
Jan 6, 2026	197.00	197.59	192.80	193.89	193.89	-1.29%	39,855