Recordati Industria Chimica e Farmaceutica S.p.A. (RICFY)
OTCMKTS · Delayed Price · Currency is USD
16.42
+0.63 (3.96%)
Jul 11, 2025, 9:30 AM EDT
RICFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |
| Jul 16, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |
| Jul 15, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | - |
| Jul 14, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | 154 |
| Jul 11, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 3.96% | 202 |
| Jul 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jul 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.14% | 162 |
| Jul 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | 52 |
| Jul 7, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 2.35% | 511 |
| Jul 3, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - | 85 |
| Jul 2, 2025 | 16.27 | 16.34 | 15.75 | 15.77 | 15.77 | -3.22% | 6,623 |
| Jul 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jun 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.40% | 152 |
| Jun 27, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.61% | 697 |
| Jun 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jun 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.16% | 228 |
| Jun 24, 2025 | 15.79 | 15.79 | 15.76 | 15.76 | 15.76 | -3.31% | 851 |
| Jun 23, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.52% | 142 |
| Jun 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.20% | 218 |
| Jun 18, 2025 | 15.31 | 15.41 | 15.31 | 15.41 | 15.41 | -2.71% | 369 |
| Jun 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - | 172 |
| Jun 16, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.12% | 8,171 |
| Jun 13, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 140 |
| Jun 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.93% | 8,143 |
| Jun 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 4.61% | 322 |
| 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 |