PSX:RICL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.90	11.91	11.75	11.80	11.80	-0.92%	123,267
May 25, 2026	12.44	12.44	11.50	11.91	11.91	1.45%	7,355
May 22, 2026	12.60	12.99	11.57	11.74	11.74	-8.71%	634,051
May 21, 2026	12.85	13.20	12.72	12.86	12.86	0.55%	4,102
May 20, 2026	12.69	12.80	12.68	12.79	12.79	1.27%	4,100
May 19, 2026	12.85	12.85	12.60	12.63	12.63	-	4
May 18, 2026	12.55	12.66	12.55	12.63	12.63	-1.33%	603
May 15, 2026	13.00	13.00	12.60	12.80	12.80	-	160
May 14, 2026	12.98	12.98	12.50	12.80	12.80	1.75%	13,308
May 13, 2026	12.76	12.97	12.34	12.58	12.58	-5.91%	9,871
May 12, 2026	13.44	13.44	13.29	13.37	13.37	-	260
May 11, 2026	13.99	13.99	13.25	13.37	13.37	3.16%	8,974
May 8, 2026	12.86	13.67	12.86	12.96	12.96	-	329
May 7, 2026	13.20	13.20	12.91	12.96	12.96	-1.82%	1,480
May 6, 2026	13.20	13.99	12.60	13.20	13.20	2.33%	11,351
May 5, 2026	12.59	12.89	12.59	12.90	12.90	-	170
May 4, 2026	13.30	13.30	12.80	12.90	12.90	4.03%	5,525
Apr 30, 2026	13.57	13.59	12.25	12.40	12.40	-8.28%	43,128
Apr 29, 2026	13.70	13.70	13.40	13.52	13.52	-0.59%	2,748
Apr 28, 2026	13.58	13.60	13.43	13.60	13.60	-0.15%	2,372
Apr 27, 2026	13.60	13.99	13.35	13.62	13.62	2.79%	24,822
Apr 24, 2026	13.61	13.61	12.38	13.25	13.25	-3.71%	16,044
Apr 23, 2026	13.55	13.84	13.50	13.76	13.76	0.15%	10,386
Apr 22, 2026	13.55	13.90	13.11	13.74	13.74	-0.51%	15,952
Apr 21, 2026	13.99	13.99	13.11	13.81	13.81	-	5,795
Apr 20, 2026	14.02	14.02	13.80	13.81	13.81	-3.02%	6,142
Apr 17, 2026	14.35	14.50	13.99	14.24	14.24	1.06%	37,178
Apr 16, 2026	14.14	14.28	14.00	14.09	14.09	0.57%	1,113
Apr 15, 2026	13.93	14.50	13.91	14.01	14.01	-1.20%	26,814
Apr 14, 2026	14.57	14.57	14.12	14.18	14.18	-1.53%	10,015
Apr 13, 2026	14.40	14.54	14.40	14.40	14.40	-2.17%	5,130
Apr 10, 2026	14.49	15.50	14.40	14.72	14.72	1.80%	9,342
Apr 9, 2026	14.10	14.50	14.10	14.46	14.46	-2.69%	19,680
Apr 8, 2026	15.00	15.19	13.82	14.86	14.86	7.60%	38,554
Apr 7, 2026	14.00	14.00	13.63	13.81	13.81	3.12%	23,318
Apr 6, 2026	13.61	13.61	12.97	13.39	13.39	-1.86%	74,892
Apr 3, 2026	13.69	14.02	13.62	13.65	13.65	-1.00%	71,847
Apr 2, 2026	14.59	14.59	13.01	13.79	13.78	0.73%	142,438
Apr 1, 2026	12.31	13.69	11.54	13.69	13.68	10.02%	50,011
Mar 31, 2026	12.46	12.46	12.44	12.44	12.44	1.70%	5,101
Mar 30, 2026	12.45	12.45	12.45	12.23	12.23	-	31
Mar 27, 2026	13.07	13.07	11.78	12.23	12.23	-	372
Mar 26, 2026	11.54	12.49	11.54	12.23	12.23	-0.62%	6,800
Mar 25, 2026	13.19	13.19	11.54	12.31	12.31	2.30%	47,381
Mar 24, 2026	12.03	12.03	12.03	12.03	12.03	0.58%	2,989
Mar 19, 2026	12.01	12.01	10.85	11.96	11.96	9.58%	2,036
Mar 18, 2026	10.89	12.36	10.89	10.92	10.92	-4.12%	6,653
Mar 17, 2026	11.39	11.73	11.15	11.39	11.38	1.58%	911
Mar 16, 2026	12.19	12.19	12.19	11.21	11.21	-	4
Mar 13, 2026	11.15	12.88	11.15	11.21	11.21	-4.71%	788