Rigaku Holdings Corporation (RGAKF)
OTCMKTS · Delayed Price · Currency is USD
18.53
-2.47 (-11.76%)
May 12, 2026, 11:18 AM EST
RGAKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 17.80 | 17.80 | 16.94 | 17.20 | 17.20 | -7.18% | 17,952 |
| May 11, 2026 | 19.97 | 21.00 | 18.40 | 18.53 | 18.53 | -11.76% | 24,662 |
| May 8, 2026 | 21.00 | 21.00 | 20.24 | 21.00 | 21.00 | 2.94% | 11,890 |
| May 7, 2026 | 19.95 | 20.45 | 19.50 | 20.40 | 20.40 | 13.02% | 17,632 |
| May 6, 2026 | 18.70 | 18.70 | 17.68 | 18.05 | 18.05 | 5.00% | 4,757 |
| May 5, 2026 | 17.27 | 17.30 | 17.19 | 17.19 | 17.19 | 0.17% | 3,525 |
| May 4, 2026 | 17.90 | 17.90 | 16.79 | 17.16 | 17.16 | -1.37% | 13,122 |
| May 1, 2026 | 17.94 | 17.94 | 17.10 | 17.40 | 17.40 | -3.65% | 22,399 |
| Apr 30, 2026 | 18.00 | 18.06 | 17.50 | 18.06 | 18.06 | 3.79% | 39,281 |
| Apr 29, 2026 | 17.50 | 17.50 | 17.26 | 17.40 | 17.40 | 1.93% | 2,339 |
| Apr 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -5.11% | 342 |
| Apr 27, 2026 | 17.58 | 18.41 | 16.66 | 17.99 | 17.99 | 16.40% | 10,926 |
| Apr 24, 2026 | 16.04 | 16.04 | 15.41 | 15.46 | 15.46 | -3.59% | 4,988 |
| Apr 23, 2026 | 16.40 | 16.50 | 16.00 | 16.03 | 16.03 | -7.07% | 1,972 |
| Apr 22, 2026 | 17.00 | 17.31 | 16.65 | 17.25 | 17.25 | -5.59% | 31,132 |
| Apr 21, 2026 | 18.33 | 18.33 | 16.61 | 18.27 | 18.27 | 25.15% | 12,155 |
| Apr 20, 2026 | 14.66 | 14.66 | 14.26 | 14.60 | 14.60 | -2.67% | 3,075 |
| Apr 17, 2026 | 15.21 | 15.21 | 15.00 | 15.00 | 15.00 | 2.46% | 7,301 |
| Apr 16, 2026 | 15.00 | 15.00 | 14.60 | 14.64 | 14.64 | -2.40% | 5,129 |
| Apr 15, 2026 | 15.81 | 15.81 | 15.00 | 15.00 | 15.00 | -6.76% | 1,634 |
| Apr 14, 2026 | 16.21 | 16.22 | 15.79 | 16.09 | 16.09 | 0.08% | 17,866 |
| Apr 13, 2026 | 16.63 | 16.63 | 15.90 | 16.08 | 16.08 | -5.22% | 6,587 |
| Apr 10, 2026 | 16.08 | 17.35 | 16.08 | 16.96 | 16.96 | 6.67% | 15,963 |
| Apr 9, 2026 | 15.44 | 15.90 | 15.20 | 15.90 | 15.90 | 0.09% | 1,373 |
| Apr 8, 2026 | 15.20 | 16.09 | 15.20 | 15.89 | 15.89 | 7.69% | 8,797 |
| Apr 7, 2026 | 14.75 | 14.75 | 14.46 | 14.75 | 14.75 | - | 2,030 |
| Apr 6, 2026 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 1.90% | 6,049 |
| Apr 2, 2026 | 14.49 | 14.49 | 14.48 | 14.48 | 14.48 | 3.25% | 2,675 |
| Apr 1, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 5.77% | 190 |
| Mar 31, 2026 | 13.35 | 13.44 | 13.26 | 13.26 | 13.26 | -0.71% | 7,692 |
| Mar 30, 2026 | 13.44 | 13.44 | 13.00 | 13.35 | 13.35 | -6.32% | 9,535 |
| Mar 27, 2026 | 14.55 | 14.55 | 14.19 | 14.25 | 14.25 | 0.56% | 1,865 |
| Mar 26, 2026 | 14.24 | 14.80 | 14.17 | 14.17 | 14.17 | 2.77% | 10,480 |
| Mar 25, 2026 | 13.00 | 13.87 | 13.00 | 13.79 | 13.79 | 10.75% | 20,634 |
| Mar 24, 2026 | 13.20 | 13.20 | 12.18 | 12.45 | 12.45 | -3.30% | 855 |
| Mar 23, 2026 | 13.00 | 13.00 | 12.63 | 12.88 | 12.88 | 0.35% | 7,257 |
| Mar 20, 2026 | 12.57 | 12.83 | 12.35 | 12.83 | 12.83 | 1.26% | 3,876 |
| Mar 19, 2026 | 12.12 | 12.67 | 12.12 | 12.67 | 12.67 | 10.17% | 5,882 |
| Mar 18, 2026 | 11.66 | 11.91 | 11.50 | 11.50 | 11.50 | -1.37% | 1,336 |
| Mar 17, 2026 | 11.51 | 11.70 | 11.51 | 11.66 | 11.66 | -5.20% | 4,375 |
| Mar 16, 2026 | 12.15 | 12.30 | 11.95 | 12.30 | 12.30 | 6.22% | 7,106 |
| Mar 13, 2026 | 12.10 | 12.25 | 11.58 | 11.58 | 11.58 | -4.65% | 3,763 |
| Mar 12, 2026 | 12.23 | 12.33 | 12.10 | 12.15 | 12.14 | -2.06% | 3,046 |
| Mar 11, 2026 | 12.37 | 12.42 | 12.11 | 12.40 | 12.40 | 0.81% | 14,391 |
| Mar 10, 2026 | 12.29 | 12.37 | 12.20 | 12.30 | 12.30 | 0.86% | 4,880 |
| Mar 9, 2026 | 12.29 | 12.29 | 11.60 | 12.20 | 12.20 | -3.21% | 17,762 |
| Mar 6, 2026 | 11.71 | 12.60 | 11.71 | 12.60 | 12.60 | 9.09% | 14,143 |
| Mar 5, 2026 | 12.32 | 12.32 | 11.27 | 11.55 | 11.55 | -3.75% | 9,311 |
| Mar 4, 2026 | 12.10 | 12.21 | 11.17 | 12.00 | 12.00 | 7.62% | 16,455 |
| Mar 3, 2026 | 10.75 | 11.25 | 10.51 | 11.15 | 11.15 | -6.30% | 14,244 |