Rigaku Holdings Corporation (RGKUY)
OTCMKTS · Delayed Price · Currency is USD
7.38
-0.11 (-1.48%)
Nov 6, 2026, 3:40 PM EST
RGKUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.74 | 7.74 | 7.42 | 7.61 | 7.61 | 3.06% | 55,607 |
| Nov 6, 2026 | 7.61 | 7.65 | 7.31 | 7.38 | 7.38 | -1.48% | 15,287 |
| Nov 5, 2026 | 8.00 | 8.11 | 7.41 | 7.50 | 7.50 | -13.25% | 41,468 |
| Nov 4, 2026 | 8.61 | 8.84 | 8.48 | 8.64 | 8.64 | -2.92% | 42,704 |
| Nov 3, 2026 | 8.78 | 9.05 | 8.65 | 8.90 | 8.90 | 0.23% | 31,358 |
| Nov 2, 2026 | 8.84 | 9.27 | 8.79 | 8.88 | 8.88 | -0.62% | 45,618 |
| Oct 30, 2026 | 8.83 | 9.06 | 8.48 | 8.94 | 8.94 | -4.23% | 19,188 |
| Oct 29, 2026 | 9.58 | 10.05 | 9.32 | 9.33 | 9.33 | -2.81% | 33,801 |
| Oct 28, 2026 | 9.65 | 10.24 | 9.60 | 9.60 | 9.60 | 3.84% | 36,893 |
| Oct 27, 2026 | 9.46 | 9.59 | 9.13 | 9.25 | 9.25 | 6.33% | 15,037 |
| Oct 26, 2026 | 9.00 | 9.19 | 8.41 | 8.70 | 8.70 | -0.80% | 43,590 |
| Oct 23, 2026 | 8.83 | 9.14 | 8.50 | 8.77 | 8.77 | -1.85% | 51,208 |
| Oct 22, 2026 | 8.72 | 9.01 | 8.62 | 8.93 | 8.93 | -2.93% | 31,454 |
| Oct 21, 2026 | 9.70 | 9.70 | 9.15 | 9.20 | 9.20 | -1.57% | 20,220 |
| Oct 20, 2026 | 9.20 | 9.35 | 8.93 | 9.35 | 9.35 | 0.94% | 7,500 |
| Oct 19, 2026 | 9.39 | 9.73 | 9.26 | 9.26 | 9.26 | -0.22% | 39,419 |
| Oct 16, 2026 | 9.50 | 9.73 | 9.28 | 9.28 | 9.28 | -2.11% | 247,444 |
| Oct 15, 2026 | 9.20 | 9.63 | 9.20 | 9.48 | 9.48 | -6.72% | 38,939 |
| Oct 14, 2026 | 10.14 | 10.41 | 9.96 | 10.16 | 10.16 | -3.67% | 12,692 |
| Oct 13, 2026 | 10.62 | 10.62 | 10.09 | 10.55 | 10.55 | -8.89% | 14,468 |
| Oct 12, 2026 | 10.99 | 11.58 | 10.79 | 11.58 | 11.58 | 1.36% | 31,328 |
| Oct 9, 2026 | 11.16 | 11.72 | 10.85 | 11.43 | 11.43 | 2.74% | 24,718 |
| Oct 8, 2026 | 11.22 | 11.50 | 10.82 | 11.12 | 11.12 | -5.44% | 12,620 |
| Oct 7, 2026 | 11.85 | 12.00 | 11.52 | 11.76 | 11.76 | -2.85% | 7,870 |
| Oct 6, 2026 | 12.06 | 12.27 | 11.68 | 12.11 | 12.11 | 3.64% | 54,566 |
| Oct 5, 2026 | 12.23 | 12.23 | 11.63 | 11.68 | 11.68 | 2.01% | 40,111 |
| Oct 2, 2026 | 11.61 | 11.83 | 10.96 | 11.45 | 11.45 | -0.04% | 10,812 |
| Oct 1, 2026 | 11.14 | 11.55 | 11.14 | 11.46 | 11.46 | 4.42% | 41,855 |
| Sep 30, 2026 | 11.04 | 11.51 | 10.65 | 10.97 | 10.97 | 0.53% | 19,034 |
| Sep 29, 2026 | 10.87 | 10.91 | 10.45 | 10.91 | 10.91 | -2.30% | 4,909 |
| Sep 28, 2026 | 10.87 | 11.48 | 10.87 | 11.17 | 11.17 | 0.62% | 36,145 |
| Sep 25, 2026 | 10.66 | 11.24 | 10.15 | 11.10 | 11.10 | 7.66% | 65,244 |
| Sep 24, 2026 | 10.17 | 10.33 | 9.88 | 10.31 | 10.31 | 1.48% | 49,768 |
| Sep 23, 2026 | 10.16 | 10.46 | 9.88 | 10.16 | 10.16 | -3.70% | 30,791 |
| Sep 22, 2026 | 10.47 | 10.67 | 10.47 | 10.55 | 10.55 | 2.13% | 10,615 |
| Sep 21, 2026 | 10.40 | 11.14 | 9.75 | 10.33 | 10.33 | 3.61% | 38,203 |
| Sep 18, 2026 | 9.85 | 10.01 | 9.69 | 9.97 | 9.97 | -1.29% | 103,399 |
| Sep 17, 2026 | 9.91 | 10.10 | 9.84 | 10.10 | 10.10 | -1.56% | 24,352 |
| Sep 16, 2026 | 10.24 | 10.45 | 10.07 | 10.26 | 10.26 | -1.35% | 8,247 |
| Sep 15, 2026 | 10.24 | 10.59 | 10.24 | 10.40 | 10.40 | 0.25% | 261,741 |
| Sep 14, 2026 | 10.36 | 10.56 | 9.94 | 10.37 | 10.37 | 0.24% | 8,025 |
| Sep 11, 2026 | 10.11 | 10.50 | 9.95 | 10.35 | 10.35 | 0.28% | 28,509 |
| Sep 10, 2026 | 10.40 | 10.59 | 10.13 | 10.32 | 10.32 | -2.18% | 55,641 |
| Sep 9, 2026 | 10.66 | 10.97 | 10.34 | 10.55 | 10.55 | 5.18% | 7,776 |
| Sep 8, 2026 | 10.82 | 11.01 | 10.03 | 10.03 | 10.03 | -3.56% | 25,761 |
| Sep 4, 2026 | 10.39 | 10.79 | 9.98 | 10.40 | 10.40 | 1.59% | 22,701 |
| Sep 3, 2026 | 9.93 | 10.24 | 9.66 | 10.24 | 10.24 | 5.87% | 21,043 |
| Sep 2, 2026 | 9.47 | 9.79 | 9.36 | 9.67 | 9.67 | 1.58% | 29,358 |
| Sep 1, 2026 | 9.69 | 10.03 | 9.33 | 9.52 | 9.52 | -8.90% | 40,294 |
| Aug 31, 2026 | 10.32 | 10.50 | 10.00 | 10.45 | 10.45 | 4.50% | 18,637 |