Habib Rice Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	21.49	21.50	20.80	21.08	21.08	0.09%	293,953
Jun 17, 2026	20.62	21.75	20.50	21.06	21.06	2.13%	410,322
Jun 16, 2026	21.00	21.21	20.50	20.62	20.62	-0.77%	520,416
Jun 15, 2026	20.10	21.25	20.10	20.78	20.78	5.16%	1,040,401
Jun 12, 2026	20.50	20.90	19.51	19.76	19.76	-1.05%	363,872
Jun 11, 2026	19.01	20.87	18.75	19.97	19.97	3.63%	648,256
Jun 10, 2026	18.21	20.03	18.21	19.27	19.27	5.82%	834,346
Jun 9, 2026	18.65	18.65	18.00	18.21	18.21	-1.99%	32,670
Jun 8, 2026	18.06	18.66	18.01	18.58	18.58	-0.11%	3,737
Jun 5, 2026	18.79	18.90	18.60	18.60	18.60	-0.53%	2,999
Jun 4, 2026	18.69	19.00	18.55	18.70	18.70	2.35%	54,734
Jun 3, 2026	18.24	18.50	18.00	18.27	18.27	-1.24%	80,100
Jun 2, 2026	18.50	18.50	18.49	18.50	18.50	0.05%	1,373
Jun 1, 2026	18.45	18.65	18.45	18.49	18.49	0.60%	3,902
May 29, 2026	18.17	19.10	18.10	18.38	18.38	-2.23%	3,922
May 25, 2026	18.89	18.89	18.70	18.80	18.80	2.17%	663
May 22, 2026	18.79	18.93	18.37	18.40	18.40	-1.34%	1,170
May 21, 2026	18.80	18.80	18.16	18.65	18.65	1.52%	11,122
May 20, 2026	19.04	19.44	18.00	18.37	18.37	-3.52%	125,109
May 19, 2026	18.00	19.44	16.52	19.04	19.04	5.78%	358,980
May 18, 2026	18.00	18.00	17.50	18.00	18.00	0.39%	1,966
May 15, 2026	18.70	19.00	17.62	17.93	17.93	-2.24%	57,370
May 14, 2026	18.45	18.60	18.30	18.34	18.34	-2.91%	28,883
May 13, 2026	19.00	19.19	17.85	18.89	18.89	-0.58%	206,178
May 12, 2026	19.33	19.90	19.00	19.00	19.00	-1.71%	24,042
May 11, 2026	18.60	19.50	18.60	19.33	19.33	3.76%	66,137
May 8, 2026	17.81	18.97	17.52	18.63	18.63	4.60%	68,878
May 7, 2026	18.10	18.10	17.77	17.81	17.81	0.34%	12,418
May 6, 2026	17.99	17.99	17.68	17.75	17.75	-0.67%	41,159
May 5, 2026	18.00	18.00	17.40	17.87	17.87	0.39%	44,599
May 4, 2026	18.29	18.29	17.80	17.80	17.80	1.66%	3,076
Apr 30, 2026	17.80	18.28	17.51	17.51	17.51	-2.72%	4,708
Apr 29, 2026	18.15	18.30	18.00	18.00	18.00	-2.81%	9,744
Apr 28, 2026	18.41	18.80	18.20	18.52	18.52	-1.17%	1,953
Apr 27, 2026	17.99	19.00	17.99	18.74	18.74	5.28%	40,618
Apr 24, 2026	18.25	18.25	17.80	17.80	17.80	-1.11%	16,213
Apr 23, 2026	19.30	19.30	18.00	18.00	18.00	-5.26%	47,906
Apr 22, 2026	19.28	19.40	19.00	19.00	19.00	0.32%	7,669
Apr 21, 2026	19.00	19.29	18.53	18.94	18.94	-0.32%	1,606
Apr 20, 2026	18.90	19.09	18.66	19.00	19.00	-0.47%	9,171
Apr 17, 2026	19.23	19.48	18.82	19.09	19.09	0.58%	20,419
Apr 16, 2026	18.80	19.25	18.51	18.98	18.98	3.15%	17,297
Apr 15, 2026	18.22	19.00	18.22	18.40	18.40	-0.33%	19,565
Apr 14, 2026	18.20	18.70	18.20	18.46	18.46	2.44%	19,055
Apr 13, 2026	18.39	18.60	18.00	18.02	18.02	-3.58%	13,783
Apr 10, 2026	18.98	18.98	18.26	18.69	18.69	-0.85%	53,775
Apr 9, 2026	18.93	19.15	18.25	18.85	18.85	-0.42%	5,581
Apr 8, 2026	18.25	19.38	18.00	18.93	18.93	4.53%	75,001
Apr 7, 2026	18.00	18.20	17.10	18.11	18.11	-0.88%	34,637
Apr 6, 2026	18.49	18.49	17.30	18.27	18.27	1.50%	30,089