Recordati Industria Chimica e Farmaceutica S.p.A. (RICFY)
OTCMKTS
· Delayed Price · Currency is USD
15.62
-0.03 (-0.16%)
Jun 9, 2025, 4:00 PM EDT
RICFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - | - |
| Jun 9, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.16% | 5,435 |
| Jun 6, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.74% | 105 |
| Jun 5, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | 69 |
| Jun 4, 2025 | 15.57 | 15.57 | 15.03 | 15.53 | 15.53 | -1.02% | 2,171 |
| Jun 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 4.95% | 147 |
| Jun 2, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - | - |
| May 30, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.60% | 139 |
| May 29, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 291 |
| May 28, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.84% | 294 |
| May 27, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 96 |
| May 23, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 23 |
| May 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | 31 |
| May 21, 2025 | 14.85 | 14.85 | 14.84 | 14.84 | 14.84 | 3.74% | 949 |
| May 20, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 10,000 |
| May 19, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | - | 60 |
| May 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | - | - |
| May 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | 0.35% | 3,228 |
| May 14, 2025 | 14.55 | 14.55 | 14.18 | 14.25 | 14.06 | -1.72% | 1,449 |
| May 13, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | - | - |
| May 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | - | 80 |
| May 9, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | - | 32 |
| May 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | - | - |
| May 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | - | 73 |
| May 6, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | -4.01% | 415 |
| May 5, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.91 | 6.75% | 116 |
| May 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.97 | - | 75 |
| May 1, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.97 | - | - |
| Apr 30, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.97 | - | - |
| Apr 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.97 | - | - |
| Apr 28, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 13.97 | -0.63% | 400 |
| Apr 25, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.05 | - | - |
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.05 | -1.18% | 148 |
| Apr 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.22 | - | 160 |
| Apr 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.22 | 3.59% | 340 |
| Apr 21, 2025 | 14.10 | 14.56 | 13.91 | 13.91 | 13.73 | -1.90% | 4,967 |
| Apr 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.99 | 2.46% | 541 |
| Apr 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.66 | - | 84 |
| Apr 15, 2025 | 13.87 | 14.22 | 13.84 | 13.84 | 13.66 | -0.50% | 870 |
| Apr 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.73 | - | 103 |
| Apr 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.73 | 9.96% | 1,281 |
| Apr 10, 2025 | 13.06 | 13.06 | 12.65 | 12.65 | 12.48 | 2.02% | 7,483 |
| Apr 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | -3.28% | 400 |
| Apr 8, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.65 | -3.49% | 217 |
| Apr 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.11 | -7.82% | 311 |
| Apr 4, 2025 | 13.69 | 14.41 | 13.69 | 14.41 | 14.22 | 2.71% | 336 |
| Apr 3, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.85 | - | - |
| Apr 2, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 13.85 | -3.28% | 396 |
| Apr 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - | - |
| Mar 31, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.32 | - | 23 |