Rigaku Holdings Corporation (RGAKF)
OTCMKTS · Delayed Price · Currency is USD
8.73
-0.95 (-9.77%)
At close: Oct 30, 2026
RGAKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.38 | 9.38 | 8.73 | 8.73 | 8.73 | -9.77% | 617 |
| Oct 29, 2026 | 9.72 | 9.72 | 9.68 | 9.68 | 9.68 | 0.89% | 1,010 |
| Oct 27, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 12.82% | 100 |
| Oct 26, 2026 | 8.81 | 8.81 | 8.50 | 8.50 | 8.50 | -6.08% | 600 |
| Oct 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | 1,555 |
| Oct 21, 2026 | 9.49 | 9.49 | 9.40 | 9.40 | 9.40 | 6.21% | 900 |
| Oct 20, 2026 | 8.85 | 9.57 | 8.85 | 8.85 | 8.85 | -4.63% | 450 |
| Oct 19, 2026 | 8.87 | 9.28 | 8.87 | 9.28 | 9.28 | 2.32% | 3,500 |
| Oct 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -15.63% | 7,062 |
| Oct 14, 2026 | 9.15 | 10.75 | 9.15 | 10.75 | 10.75 | -8.74% | 359 |
| Oct 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.04% | 201 |
| Oct 6, 2026 | 11.00 | 11.79 | 11.00 | 11.79 | 11.79 | 2.48% | 3,000 |
| Oct 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.14% | 500 |
| Oct 2, 2026 | 11.32 | 11.32 | 11.04 | 11.04 | 11.04 | -0.52% | 327 |
| Oct 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.26% | 400 |
| Sep 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 5.91% | 610 |
| Sep 24, 2026 | 10.25 | 10.25 | 9.62 | 10.15 | 10.15 | 2.15% | 5,992 |
| Sep 22, 2026 | 10.00 | 10.21 | 9.94 | 9.94 | 9.94 | 2.69% | 1,197 |
| Sep 18, 2026 | 9.95 | 9.95 | 9.68 | 9.68 | 9.68 | -2.75% | 265 |
| Sep 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | 2,645 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -8.65% | 125 |
| Sep 14, 2026 | 10.76 | 10.76 | 10.40 | 10.40 | 10.40 | - | 400 |
| Sep 11, 2026 | 9.35 | 10.42 | 9.35 | 10.40 | 10.40 | -0.19% | 1,200 |
| Sep 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -3.96% | 180 |
| Sep 9, 2026 | 10.85 | 10.85 | 10.63 | 10.85 | 10.85 | 0.93% | 1,619 |
| Sep 8, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 1.90% | 146 |
| Sep 4, 2026 | 10.20 | 10.55 | 10.08 | 10.55 | 10.55 | 12.77% | 1,278 |
| Sep 2, 2026 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | -3.66% | 1,338 |
| Sep 1, 2026 | 9.94 | 10.00 | 9.50 | 9.71 | 9.71 | -7.19% | 6,469 |
| Aug 31, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.97% | 345 |
| Aug 28, 2026 | 10.50 | 10.57 | 10.34 | 10.57 | 10.57 | -2.63% | 2,779 |
| Aug 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.40% | 292 |
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.43% | 5,066 |
| Aug 25, 2026 | 10.59 | 11.08 | 10.49 | 11.08 | 11.08 | 4.24% | 1,406 |
| Aug 24, 2026 | 10.80 | 10.80 | 10.22 | 10.63 | 10.63 | -3.01% | 2,336 |
| Aug 21, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -4.78% | 8,971 |
| Aug 19, 2026 | 10.80 | 11.51 | 10.70 | 11.51 | 11.51 | -6.78% | 3,166 |
| Aug 18, 2026 | 12.00 | 12.55 | 11.80 | 12.35 | 12.35 | -6.12% | 2,958 |
| Aug 17, 2026 | 11.95 | 13.15 | 11.95 | 13.15 | 13.15 | -1.11% | 1,020 |
| Aug 14, 2026 | 12.54 | 13.30 | 12.54 | 13.30 | 13.30 | -3.62% | 1,118 |
| Aug 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 380,125 |
| Aug 12, 2026 | 14.09 | 14.09 | 13.80 | 13.80 | 13.80 | 13.05% | 1,694 |
| Aug 11, 2026 | 11.25 | 12.21 | 11.25 | 12.21 | 12.21 | -0.35% | 2,730 |
| Aug 7, 2026 | 12.50 | 12.50 | 11.94 | 12.25 | 12.25 | -11.23% | 3,152 |
| Aug 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | 2,250 |
| Aug 5, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | 3.31% | 1,176 |
| Aug 4, 2026 | 13.93 | 13.93 | 13.75 | 13.75 | 13.75 | 1.07% | 1,515 |
| Aug 3, 2026 | 13.75 | 13.75 | 13.52 | 13.60 | 13.60 | 5.18% | 3,423 |
| Jul 31, 2026 | 12.48 | 12.93 | 12.48 | 12.93 | 12.93 | 7.66% | 1,652 |
| Jul 30, 2026 | 12.46 | 12.46 | 12.01 | 12.01 | 12.01 | 6.76% | 925 |