Recordati Industria Chimica e Farmaceutica S.p.A. (RICFY)
OTCMKTS
· Delayed Price · Currency is USD
14.18
+0.34 (2.46%)
Apr 17, 2025, 4:00 PM EDT
RICFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | 160 |
| Apr 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 3.59% | 340 |
| Apr 21, 2025 | 14.10 | 14.56 | 13.91 | 13.91 | 13.91 | -1.90% | 4,967 |
| Apr 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 2.46% | 541 |
| Apr 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | 84 |
| Apr 15, 2025 | 13.87 | 14.22 | 13.84 | 13.84 | 13.84 | -0.50% | 870 |
| Apr 14, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | 103 |
| Apr 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 9.96% | 1,281 |
| Apr 10, 2025 | 13.06 | 13.06 | 12.65 | 12.65 | 12.65 | 2.02% | 7,483 |
| Apr 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.28% | 400 |
| Apr 8, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.49% | 217 |
| Apr 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -7.82% | 311 |
| Apr 4, 2025 | 13.69 | 14.41 | 13.69 | 14.41 | 14.41 | 2.71% | 336 |
| Apr 3, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - | - |
| Apr 2, 2025 | 14.00 | 14.03 | 14.00 | 14.03 | 14.03 | -3.28% | 396 |
| Apr 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | - |
| Mar 31, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - | 23 |
| Mar 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -1.85% | 335 |
| Mar 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - | - |
| Mar 26, 2025 | 14.40 | 14.78 | 14.40 | 14.78 | 14.78 | 1.97% | 1,872 |
| Mar 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 58 |
| Mar 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 4 |
| Mar 21, 2025 | 14.45 | 14.50 | 14.45 | 14.50 | 14.50 | -0.03% | 909 |
| Mar 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 19, 2025 | 14.49 | 14.50 | 14.49 | 14.50 | 14.50 | -2.55% | 2,715 |
| Mar 18, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - | 59 |
| Mar 17, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 3.84% | 582 |
| Mar 14, 2025 | 14.29 | 14.34 | 14.29 | 14.33 | 14.33 | -1.51% | 1,012 |
| Mar 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.94% | 1,015 |
| Mar 12, 2025 | 14.49 | 14.49 | 14.39 | 14.42 | 14.42 | 0.59% | 791 |
| Mar 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.77% | 397 |
| Mar 10, 2025 | 14.64 | 14.64 | 14.08 | 14.08 | 14.08 | -5.21% | 8,758 |
| Mar 7, 2025 | 14.82 | 15.28 | 14.82 | 14.86 | 14.86 | 3.48% | 1,163 |
| Mar 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.09% | 382 |
| Mar 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 28, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 70 |
| Feb 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 26, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.40% | 1,909 |
| Feb 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.01% | 2,481 |
| Feb 21, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - | 39 |
| Feb 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -6.82% | 567 |
| Feb 19, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - | - |
| Feb 18, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.80% | 108 |
| Feb 14, 2025 | 15.60 | 15.60 | 15.59 | 15.59 | 15.59 | 1.68% | 673 |
| Feb 13, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | - |
| Feb 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | - |
| Feb 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 15,000 |