Rashi Peripherals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	540.80	550.00	539.10	546.25	546.25	1.30%	119,861
Jun 4, 2026	536.00	556.65	533.75	539.25	539.25	-0.55%	159,059
Jun 3, 2026	556.00	556.00	532.60	542.25	542.25	-2.16%	114,532
Jun 2, 2026	557.20	570.20	547.60	554.20	554.20	-0.24%	244,051
Jun 1, 2026	545.00	575.00	545.00	555.55	555.55	2.29%	472,653
May 29, 2026	523.00	555.05	517.30	543.10	543.10	3.26%	253,804
May 27, 2026	540.35	543.15	521.35	525.95	525.95	-1.16%	124,596
May 26, 2026	545.00	557.10	529.30	532.10	532.10	-2.80%	147,454
May 25, 2026	546.55	551.00	542.25	547.40	547.40	0.35%	76,088
May 22, 2026	555.70	558.75	542.00	545.50	545.50	-0.99%	118,639
May 21, 2026	548.00	560.00	533.75	550.95	550.95	1.34%	458,317
May 20, 2026	543.00	548.00	532.15	543.65	543.65	0.07%	135,659
May 19, 2026	520.85	548.00	518.00	543.25	543.25	5.09%	384,061
May 18, 2026	507.55	524.00	496.80	516.95	516.95	1.85%	329,131
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%	289,121
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%	323,780
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%	340,818
May 5, 2026	479.75	508.00	478.15	502.30	502.30	5.40%	423,959
May 4, 2026	458.00	484.00	454.95	476.55	476.55	3.99%	147,691
Apr 30, 2026	468.00	469.45	439.50	458.25	458.25	-1.97%	127,796
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%	147,491
Apr 24, 2026	482.00	482.00	455.00	460.65	460.65	-3.20%	157,263
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%	110,468
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%	141,231
Apr 16, 2026	449.40	462.90	433.65	457.45	457.45	3.90%	301,935
Apr 15, 2026	435.00	451.00	432.00	440.30	440.30	3.93%	369,049
Apr 13, 2026	398.00	435.80	389.55	423.65	423.65	4.67%	735,351
Apr 10, 2026	390.00	407.00	387.05	404.75	404.75	4.80%	206,080
Apr 9, 2026	378.70	388.95	374.05	386.20	386.20	2.79%	83,703
Apr 8, 2026	380.00	387.10	372.40	375.70	375.70	1.79%	120,913
Apr 7, 2026	367.30	371.65	362.05	369.10	369.10	1.03%	39,818
Apr 6, 2026	368.80	368.80	362.10	365.35	365.35	0.18%	40,767
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%	71,801
Mar 30, 2026	344.05	353.45	333.30	337.90	337.90	-2.47%	127,370
Mar 27, 2026	360.00	365.00	345.40	346.45	346.45	-3.91%	84,040
Mar 25, 2026	348.00	376.80	348.00	360.55	360.55	4.34%	219,839
Mar 24, 2026	345.00	362.80	341.30	345.55	345.55	1.01%	1,013,168
Mar 23, 2026	337.20	346.65	333.00	342.10	342.10	-0.07%	107,593
Mar 20, 2026	341.00	347.80	341.00	342.35	342.35	0.51%	22,945