Skip to main content
logo
Rigaku Holdings Corporation (RGAKF)
OTCMKTS · Delayed Price · Currency is USD
20.25
+0.50 (2.53%)
Jun 4, 2026, 9:56 AM EST

RGAKF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202620.5020.5019.6519.6519.65-0.51%2,402
Jun 2, 202618.4020.2518.4019.7519.7515.63%8,982
Jun 1, 202617.0818.0017.0817.0817.080.47%7,439
May 29, 202618.5518.5516.7317.0017.002.64%4,116
May 28, 202615.4216.6215.4216.5616.566.30%12,455
May 27, 202616.5916.5915.5015.5815.58-4.42%16,075
May 26, 202616.8616.8616.1816.3016.301.31%9,045
May 22, 202615.4116.0915.2616.0916.093.41%6,890
May 21, 202615.6715.9715.0815.5615.56-2.99%15,354
May 20, 202614.4116.0414.4116.0416.049.56%2,645
May 19, 202614.5114.7613.6414.6414.64-16.58%16,839
May 18, 202618.8218.8217.5517.5517.55-8.02%15,126
May 15, 202617.9219.1517.9219.0819.089.72%27,149
May 14, 202617.9017.9017.0017.3917.395.20%10,441
May 13, 202617.2217.2216.1016.5316.53-3.90%4,176
May 12, 202617.8017.8016.9417.2017.20-7.18%17,952
May 11, 202619.9721.0018.4018.5318.53-11.76%24,662
May 8, 202621.0021.0020.2421.0021.002.94%11,890
May 7, 202619.9520.4519.5020.4020.4013.02%17,632
May 6, 202618.7018.7017.6818.0518.055.00%4,757
May 5, 202617.2717.3017.1917.1917.190.17%3,525
May 4, 202617.9017.9016.7917.1617.16-1.37%13,122
May 1, 202617.9417.9417.1017.4017.40-3.65%22,399
Apr 30, 202618.0018.0617.5018.0618.063.79%39,281
Apr 29, 202617.5017.5017.2617.4017.401.93%2,339
Apr 28, 202617.0717.0717.0717.0717.07-5.11%342
Apr 27, 202617.5818.4116.6617.9917.9916.40%10,926
Apr 24, 202616.0416.0415.4115.4615.46-3.59%4,988
Apr 23, 202616.4016.5016.0016.0316.03-7.07%1,972
Apr 22, 202617.0017.3116.6517.2517.25-5.59%31,132
Apr 21, 202618.3318.3316.6118.2718.2725.15%12,155
Apr 20, 202614.6614.6614.2614.6014.60-2.67%3,075
Apr 17, 202615.2115.2115.0015.0015.002.46%7,301
Apr 16, 202615.0015.0014.6014.6414.64-2.40%5,129
Apr 15, 202615.8115.8115.0015.0015.00-6.76%1,634
Apr 14, 202616.2116.2215.7916.0916.090.08%17,866
Apr 13, 202616.6316.6315.9016.0816.08-5.22%6,587
Apr 10, 202616.0817.3516.0816.9616.966.67%15,963
Apr 9, 202615.4415.9015.2015.9015.900.09%1,373
Apr 8, 202615.2016.0915.2015.8915.897.69%8,797
Apr 7, 202614.7514.7514.4614.7514.75-2,030
Apr 6, 202614.5014.7514.5014.7514.751.90%6,049
Apr 2, 202614.4914.4914.4814.4814.483.25%2,675
Apr 1, 202614.0214.0214.0214.0214.025.77%190
Mar 31, 202613.3513.4413.2613.2613.26-0.71%7,692
Mar 30, 202613.4413.4413.0013.3513.35-6.32%9,535
Mar 27, 202614.5514.5514.1914.2514.250.56%1,865
Mar 26, 202614.2414.8014.1714.1714.172.77%10,480
Mar 25, 202613.0013.8713.0013.7913.7910.74%20,634
Mar 24, 202613.2013.2012.1812.4512.45-3.30%855