Recordati Industria Chimica e Farmaceutica S.p.A. (RICFY)
OTCMKTS · Delayed Price · Currency is USD
12.18
-0.50 (-3.94%)
May 12, 2026, 3:54 PM EST
RICFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -19.72% | 580 |
| May 4, 2026 | 17.16 | 17.16 | 15.80 | 15.80 | 15.80 | -1.28% | 645 |
| Apr 30, 2026 | 11.50 | 16.00 | 9.29 | 16.00 | 16.00 | 35.94% | 1,516 |
| Apr 29, 2026 | 11.87 | 11.87 | 11.77 | 11.77 | 11.77 | -1.59% | 341 |
| Apr 28, 2026 | 11.96 | 12.07 | 11.83 | 11.96 | 11.96 | -3.31% | 2,063 |
| Apr 27, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 341 |
| Apr 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -16.02% | 309 |
| Apr 20, 2026 | 12.29 | 14.73 | 12.29 | 14.73 | 14.73 | 19.85% | 1,069 |
| Apr 17, 2026 | 14.86 | 14.86 | 12.29 | 12.29 | 12.29 | 0.99% | 578 |
| Apr 15, 2026 | 12.19 | 12.23 | 12.17 | 12.17 | 12.17 | 1.93% | 2,141 |
| Apr 14, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.27% | 349 |
| Apr 13, 2026 | 11.62 | 16.77 | 11.62 | 11.79 | 11.79 | 0.34% | 8,981 |
| Apr 10, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -18.00% | 254 |
| Apr 9, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 23.00% | 294 |
| Apr 7, 2026 | 11.65 | 14.45 | 11.65 | 11.65 | 11.65 | -19.04% | 534 |
| Apr 2, 2026 | 14.37 | 14.39 | 14.37 | 14.39 | 14.39 | 22.16% | 643 |
| Apr 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.20% | 4,176 |
| Mar 31, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -17.51% | 710 |
| Mar 30, 2026 | 13.80 | 14.11 | 13.80 | 14.11 | 14.11 | -2.96% | 2,030 |
| Mar 26, 2026 | 14.75 | 14.75 | 11.39 | 14.54 | 14.54 | 8.28% | 3,342 |
| Mar 25, 2026 | 13.35 | 13.43 | 12.95 | 13.43 | 13.43 | 1.92% | 82,422 |
| Mar 24, 2026 | 13.16 | 13.18 | 13.16 | 13.18 | 13.18 | 0.27% | 785 |
| Mar 23, 2026 | 13.14 | 13.14 | 12.72 | 13.14 | 13.14 | 9.59% | 2,460 |
| Mar 20, 2026 | 12.73 | 12.73 | 11.99 | 11.99 | 11.99 | -5.92% | 1,097 |
| Mar 19, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 6.47% | 1,083 |
| Mar 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -6.04% | 434 |
| Mar 17, 2026 | 12.70 | 12.74 | 12.70 | 12.74 | 12.74 | -1.66% | 673 |
| Mar 16, 2026 | 12.75 | 13.07 | 12.68 | 12.96 | 12.96 | -0.08% | 1,789 |
| Mar 13, 2026 | 13.10 | 13.39 | 12.73 | 12.97 | 12.97 | -4.06% | 1,038 |
| Mar 12, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 10.31% | 4,570 |
| Mar 11, 2026 | 13.71 | 13.78 | 12.25 | 12.25 | 12.25 | -11.87% | 905 |
| Mar 10, 2026 | 14.24 | 14.28 | 13.83 | 13.90 | 13.90 | -4.79% | 191,262 |
| Mar 9, 2026 | 13.65 | 14.60 | 13.65 | 14.60 | 14.60 | 10.86% | 3,772 |
| Mar 6, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -3.45% | 101 |
| Feb 3, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -4.28% | 114 |
| Dec 17, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.35% | 197 |
| Dec 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.63% | 247 |
| Dec 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -4.79% | 176 |
| Nov 26, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.65% | 443 |
| Nov 24, 2025 | 13.95 | 15.21 | 13.95 | 14.58 | 14.48 | -0.72% | 722 |
| Nov 20, 2025 | 14.25 | 14.69 | 14.25 | 14.69 | 14.59 | -2.26% | 516 |
| Nov 18, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.92 | 3.98% | 1,372 |
| Nov 17, 2025 | 15.71 | 15.71 | 14.45 | 14.45 | 14.35 | -4.46% | 1,389 |
| Nov 11, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.02 | 6.97% | 100 |