Rashi Peripherals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	530.00	549.00	504.05	507.55	507.55	-1.50%	579,569
May 14, 2026	523.10	529.55	506.35	515.30	515.30	0.50%	227,507
May 13, 2026	520.95	534.85	507.10	512.75	512.75	-1.03%	206,366
May 12, 2026	543.00	543.00	513.00	518.10	518.10	-4.80%	289,896
May 11, 2026	534.95	547.05	522.05	544.25	544.25	2.57%	408,795
May 8, 2026	511.80	538.00	510.65	530.60	530.60	3.64%	323,835
May 7, 2026	503.00	522.00	503.00	511.95	511.95	2.22%	200,603
May 6, 2026	510.20	520.00	496.80	500.85	500.85	-0.29%	340,896
May 5, 2026	479.75	508.00	478.15	502.30	502.30	5.40%	423,961
May 4, 2026	458.00	484.00	454.95	476.55	476.55	3.99%	147,727
Apr 30, 2026	468.00	469.45	439.50	458.25	458.25	-1.97%	127,880
Apr 29, 2026	489.60	500.00	463.80	467.45	467.45	-4.14%	116,933
Apr 28, 2026	479.90	498.00	476.75	487.65	487.65	3.25%	350,075
Apr 27, 2026	461.00	483.70	461.00	472.30	472.30	2.53%	147,527
Apr 24, 2026	482.00	482.00	455.00	460.65	460.65	-3.20%	157,454
Apr 23, 2026	472.20	484.00	467.10	475.90	475.90	0.13%	146,244
Apr 22, 2026	471.00	478.45	470.05	475.30	475.30	0.20%	110,499
Apr 21, 2026	479.70	484.65	472.10	474.35	474.35	-	133,760
Apr 20, 2026	455.00	487.95	448.05	474.35	474.35	4.05%	493,468
Apr 17, 2026	463.00	463.45	453.00	455.90	455.90	-0.34%	141,966
Apr 16, 2026	449.40	462.90	433.65	457.45	457.45	3.90%	301,936
Apr 15, 2026	435.00	451.00	432.00	440.30	440.30	3.93%	369,134
Apr 13, 2026	398.00	435.80	389.55	423.65	423.65	4.67%	735,377
Apr 10, 2026	390.00	407.00	387.05	404.75	404.75	4.80%	206,118
Apr 9, 2026	378.70	388.95	374.05	386.20	386.20	2.79%	83,751
Apr 8, 2026	380.00	387.10	372.40	375.70	375.70	1.79%	120,991
Apr 7, 2026	367.30	371.65	362.05	369.10	369.10	1.03%	39,826
Apr 6, 2026	368.80	368.80	362.10	365.35	365.35	0.18%	41,429
Apr 2, 2026	345.65	366.00	344.50	364.70	364.70	2.75%	66,625
Apr 1, 2026	350.00	363.05	346.20	354.95	354.95	5.05%	71,841
Mar 30, 2026	344.05	353.45	333.30	337.90	337.90	-2.47%	127,975
Mar 27, 2026	360.00	365.00	345.40	346.45	346.45	-3.91%	84,077
Mar 25, 2026	348.00	376.80	348.00	360.55	360.55	4.34%	220,146
Mar 24, 2026	345.00	362.80	341.30	345.55	345.55	1.01%	1,013,188
Mar 23, 2026	337.20	346.65	333.00	342.10	342.10	-0.07%	107,782
Mar 20, 2026	341.00	347.80	341.00	342.35	342.35	0.51%	22,945
Mar 19, 2026	346.45	346.45	340.00	340.60	340.60	-2.32%	77,810
Mar 18, 2026	350.95	356.00	347.55	348.70	348.70	0.11%	70,636
Mar 17, 2026	354.25	354.25	345.00	348.30	348.30	-0.20%	37,058
Mar 16, 2026	342.20	350.90	336.80	349.00	349.00	1.82%	90,699
Mar 13, 2026	346.05	353.00	337.35	342.75	342.75	-1.93%	96,518
Mar 12, 2026	347.95	355.00	341.35	349.50	349.50	0.01%	39,071
Mar 11, 2026	367.00	369.40	346.35	349.45	349.45	-3.97%	62,555
Mar 10, 2026	355.55	365.00	353.00	363.90	363.90	3.41%	88,391
Mar 9, 2026	350.00	356.00	324.00	351.90	351.90	0.10%	157,323
Mar 6, 2026	347.10	355.80	344.90	351.55	351.55	0.40%	59,909
Mar 5, 2026	350.00	353.75	345.00	350.15	350.15	-	50,603
Mar 4, 2026	347.00	353.60	345.05	350.15	350.15	-1.92%	88,632
Mar 2, 2026	354.00	364.90	347.75	357.00	357.00	-3.27%	108,107
Feb 27, 2026	369.95	377.95	360.80	369.05	369.05	0.15%	206,761