RICFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.00	15.00	14.98	14.98	14.98	1.56%	746
May 28, 2026	14.70	14.80	13.70	14.75	14.75	17.91%	6,093
May 27, 2026	12.51	12.51	12.51	12.51	12.51	-8.69%	283
May 26, 2026	13.70	13.70	13.70	13.70	13.70	29.12%	742
May 19, 2026	11.80	11.80	10.51	10.61	10.61	0.20%	2,385
May 18, 2026	11.70	11.70	10.70	10.70	10.59	-13.38%	1,017
May 15, 2026	12.65	12.65	10.83	12.35	12.22	-2.58%	5,061
May 11, 2026	12.68	12.68	12.68	12.68	12.55	-19.72%	580
May 4, 2026	17.16	17.16	15.80	15.80	15.63	-1.28%	645
Apr 30, 2026	11.50	16.00	9.29	16.00	15.83	35.94%	1,516
Apr 29, 2026	11.87	11.87	11.77	11.77	11.65	-1.59%	341
Apr 28, 2026	11.96	12.07	11.83	11.96	11.84	-3.31%	2,163
Apr 27, 2026	12.37	12.37	12.37	12.37	12.24	-	341
Apr 24, 2026	12.37	12.37	12.37	12.37	12.24	-16.02%	309
Apr 20, 2026	12.29	14.73	12.29	14.73	14.58	19.85%	1,069
Apr 17, 2026	14.86	14.86	12.29	12.29	12.16	0.99%	578
Apr 15, 2026	12.19	12.23	12.17	12.17	12.04	1.93%	2,141
Apr 14, 2026	11.94	11.94	11.94	11.94	11.82	1.27%	349
Apr 13, 2026	11.62	16.77	11.62	11.79	11.67	0.34%	8,981
Apr 10, 2026	11.75	11.75	11.75	11.75	11.63	-18.00%	254
Apr 9, 2026	14.33	14.33	14.33	14.33	14.18	23.00%	294
Apr 7, 2026	11.65	14.45	11.65	11.65	11.53	-19.04%	534
Apr 2, 2026	14.37	14.39	14.37	14.39	14.24	22.16%	643
Apr 1, 2026	11.78	11.78	11.78	11.78	11.66	1.20%	4,176
Mar 31, 2026	11.64	11.64	11.64	11.64	11.52	-17.51%	710
Mar 30, 2026	13.80	14.11	13.80	14.11	13.96	-2.96%	2,030
Mar 26, 2026	14.75	14.75	11.39	14.54	14.39	8.29%	3,342
Mar 25, 2026	13.35	13.43	12.95	13.43	13.29	1.92%	82,422
Mar 24, 2026	13.16	13.18	13.16	13.18	13.04	0.27%	785
Mar 23, 2026	13.14	13.14	12.72	13.14	13.00	9.59%	2,460
Mar 20, 2026	12.73	12.73	11.99	11.99	11.87	-5.92%	1,097
Mar 19, 2026	12.75	12.75	12.75	12.75	12.61	6.47%	1,083
Mar 18, 2026	11.97	11.97	11.97	11.97	11.85	-6.04%	434
Mar 17, 2026	12.70	12.74	12.70	12.74	12.61	-1.66%	673
Mar 16, 2026	12.75	13.07	12.68	12.96	12.82	-0.08%	1,789
Mar 13, 2026	13.10	13.39	12.73	12.97	12.83	-4.05%	1,038
Mar 12, 2026	13.51	13.51	13.51	13.51	13.37	10.31%	4,570
Mar 11, 2026	13.71	13.78	12.25	12.25	12.12	-11.87%	905
Mar 10, 2026	14.24	14.28	13.83	13.90	13.76	-4.79%	191,262
Mar 9, 2026	13.65	14.60	13.65	14.60	14.45	10.86%	3,772
Mar 6, 2026	13.17	13.17	13.17	13.17	13.03	-3.45%	101
Feb 3, 2026	13.64	13.64	13.64	13.64	13.50	-4.28%	114
Dec 17, 2025	14.25	14.25	14.25	14.25	14.10	0.35%	197
Dec 15, 2025	14.20	14.20	14.20	14.20	14.05	1.63%	247