Habib Rice Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.39	17.99	17.12	17.50	17.50	0.63%	5,100
Nov 5, 2026	17.70	17.75	17.30	17.39	17.39	-	11,631
Nov 4, 2026	17.50	17.69	16.86	17.39	17.39	2.60%	3,155
Nov 3, 2026	16.60	17.14	16.30	16.95	16.95	1.99%	16,635
Nov 2, 2026	16.95	16.95	16.37	16.62	16.62	-2.18%	35,820
Oct 30, 2026	16.80	17.41	16.78	16.99	16.99	-0.47%	12,537
Oct 29, 2026	17.30	17.47	16.80	17.07	17.07	-	21,852
Oct 28, 2026	17.50	17.69	17.00	17.07	17.07	-3.50%	43,601
Oct 27, 2026	17.30	17.92	17.25	17.69	17.69	3.15%	24,033
Oct 26, 2026	17.15	18.00	16.85	17.15	17.15	-4.08%	64,861
Oct 23, 2026	18.56	18.80	17.30	17.88	17.88	-2.51%	29,894
Oct 22, 2026	19.87	19.87	18.00	18.34	18.34	-4.63%	55,468
Oct 21, 2026	19.02	19.49	19.01	19.23	19.23	1.05%	7,360
Oct 20, 2026	19.90	19.90	19.01	19.03	19.03	-1.19%	5,761
Oct 19, 2026	20.40	20.40	19.26	19.26	19.26	-1.43%	6,487
Oct 16, 2026	19.60	21.20	18.75	19.54	19.54	-0.86%	152,759
Oct 15, 2026	18.40	19.99	18.35	19.71	19.71	6.54%	31,857
Oct 14, 2026	18.95	18.95	18.90	18.50	18.50	-	128
Oct 13, 2026	19.24	19.25	18.50	18.50	18.50	-0.91%	7,888
Oct 12, 2026	18.95	18.95	18.45	18.67	18.67	-0.85%	2,187
Oct 9, 2026	18.89	18.89	18.31	18.83	18.83	2.28%	984
Oct 8, 2026	18.27	18.89	18.00	18.41	18.41	-0.75%	5,546
Oct 7, 2026	18.64	18.64	18.16	18.55	18.55	2.49%	5,396
Oct 6, 2026	18.80	18.80	18.10	18.10	18.10	-0.88%	21,032
Oct 5, 2026	19.00	19.00	18.25	18.26	18.26	-4.05%	25,032
Oct 2, 2026	19.05	19.05	19.00	19.03	19.03	-0.10%	9,626
Oct 1, 2026	19.20	19.30	19.02	19.05	19.05	-	4,798
Sep 30, 2026	19.04	19.19	19.03	19.05	19.05	0.21%	1,528
Sep 29, 2026	19.14	19.19	19.00	19.01	19.01	-0.68%	8,043
Sep 28, 2026	19.40	19.40	19.10	19.14	19.14	-0.62%	32,731
Sep 25, 2026	19.50	19.50	19.12	19.26	19.26	-1.13%	10,818
Sep 24, 2026	19.60	20.00	19.30	19.48	19.48	-1.32%	45,339
Sep 23, 2026	20.25	20.69	19.71	19.74	19.74	-3.61%	138,866
Sep 22, 2026	21.39	21.75	20.25	20.48	20.48	-1.30%	49,145
Sep 21, 2026	21.49	21.49	20.52	20.75	20.75	-1.10%	25,314
Sep 18, 2026	20.71	21.38	20.55	20.98	20.98	-0.57%	2,829
Sep 17, 2026	20.57	21.43	20.57	21.10	21.10	1.10%	3,949
Sep 16, 2026	21.30	21.44	20.26	20.87	20.87	-0.76%	30,166
Sep 15, 2026	20.89	21.43	20.89	21.03	21.03	0.53%	45,212
Sep 14, 2026	20.50	21.00	20.40	20.92	20.92	-0.52%	19,289
Sep 11, 2026	21.26	22.10	19.80	21.03	21.03	-2.19%	32,512
Sep 10, 2026	21.60	22.14	21.50	21.50	21.50	-1.01%	36,131
Sep 9, 2026	22.66	22.74	21.67	21.72	21.72	-3.38%	79,512
Sep 8, 2026	22.75	23.30	22.40	22.48	22.48	-2.26%	55,653
Sep 7, 2026	24.95	24.95	22.75	23.00	23.00	-2.58%	290,786
Sep 4, 2026	21.50	23.65	21.20	23.61	23.61	9.81%	855,891
Sep 3, 2026	21.80	21.80	21.41	21.50	21.50	-1.56%	31,811
Sep 2, 2026	22.14	22.25	21.45	21.84	21.84	-1.62%	157,979
Sep 1, 2026	22.35	22.49	21.90	22.20	22.20	0.82%	147,249
Aug 31, 2026	21.89	22.49	21.01	22.02	22.02	2.90%	463,848