De Rucci Healthy Sleep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	27.30	27.60	27.03	27.45	27.45	0.99%	898,250
Oct 28, 2025	27.48	27.56	27.10	27.18	27.18	-1.16%	914,890
Oct 27, 2025	27.30	27.65	27.18	27.50	27.50	0.59%	943,007
Oct 24, 2025	27.30	27.58	27.24	27.34	27.34	-0.15%	646,294
Oct 23, 2025	27.18	27.39	27.03	27.38	27.38	0.96%	613,877
Oct 22, 2025	27.18	27.26	27.05	27.12	27.12	-0.18%	467,157
Oct 21, 2025	27.03	27.22	26.97	27.17	27.17	0.52%	615,599
Oct 20, 2025	27.43	27.46	26.91	27.03	27.03	-0.81%	1,022,242
Oct 17, 2025	27.65	27.74	27.19	27.25	27.25	-1.38%	645,730
Oct 16, 2025	28.11	28.14	27.60	27.63	27.63	-1.32%	761,710
Oct 15, 2025	27.81	28.25	27.70	28.00	28.00	0.43%	959,240
Oct 14, 2025	27.69	27.91	27.41	27.88	27.88	0.76%	1,209,855
Oct 13, 2025	27.59	27.79	27.10	27.67	27.67	-0.11%	1,494,630
Oct 10, 2025	27.54	27.97	27.54	27.70	27.70	0.07%	1,245,724
Oct 9, 2025	27.79	27.89	27.35	27.68	27.68	0.25%	1,310,580
Sep 30, 2025	27.51	27.63	27.17	27.61	27.61	0.36%	1,367,268
Sep 29, 2025	27.70	28.05	27.36	27.51	27.51	0.40%	2,369,863
Sep 26, 2025	27.24	27.60	26.85	27.40	27.40	-0.76%	1,243,787
Sep 25, 2025	27.90	27.90	27.52	27.61	27.16	-1.04%	892,365
Sep 24, 2025	27.70	27.95	27.46	27.90	27.45	0.72%	927,270
Sep 23, 2025	27.89	28.07	27.11	27.70	27.25	-0.82%	1,144,780
Sep 22, 2025	28.12	28.12	27.67	27.93	27.47	-0.50%	728,390
Sep 19, 2025	27.97	28.10	27.63	28.07	27.61	0.50%	795,271
Sep 18, 2025	28.69	28.72	27.80	27.93	27.47	-2.82%	1,499,923
Sep 17, 2025	28.38	28.82	28.35	28.74	28.27	1.27%	1,072,180
Sep 16, 2025	28.72	28.75	28.05	28.38	27.92	-1.18%	1,410,865
Sep 15, 2025	29.25	29.25	28.71	28.72	28.25	-1.51%	908,628
Sep 12, 2025	29.19	29.30	29.07	29.16	28.68	-0.31%	631,883
Sep 11, 2025	29.09	29.25	28.86	29.25	28.77	0.48%	1,010,330
Sep 10, 2025	29.35	29.50	28.92	29.11	28.64	-1.05%	840,965
Sep 9, 2025	29.01	29.44	28.87	29.42	28.94	1.06%	1,534,121
Sep 8, 2025	29.32	29.45	28.92	29.11	28.64	-0.72%	1,296,263
Sep 5, 2025	29.10	29.33	28.92	29.32	28.84	0.93%	788,347
Sep 4, 2025	28.81	29.10	28.64	29.05	28.58	0.55%	1,067,420
Sep 3, 2025	28.95	29.22	28.61	28.89	28.42	0.03%	1,021,599
Sep 2, 2025	29.51	29.51	28.55	28.88	28.41	-1.77%	1,405,490
Sep 1, 2025	29.98	30.07	29.29	29.40	28.92	-1.61%	1,590,903
Aug 29, 2025	30.52	30.52	29.71	29.88	29.39	-1.06%	1,310,264
Aug 28, 2025	29.77	30.27	29.42	30.20	29.71	1.14%	1,317,128
Aug 27, 2025	30.31	30.43	29.85	29.86	29.37	-0.99%	1,355,265
Aug 26, 2025	30.88	30.88	29.90	30.16	29.67	-0.07%	1,093,675
Aug 25, 2025	30.49	30.68	29.99	30.18	29.69	-1.15%	1,091,530
Aug 22, 2025	30.20	30.70	29.72	30.53	30.03	1.26%	1,406,046
Aug 21, 2025	29.56	30.42	29.41	30.15	29.66	1.79%	1,535,990
Aug 20, 2025	29.24	29.65	28.77	29.62	29.14	1.26%	1,020,955
Aug 19, 2025	29.45	29.75	29.21	29.25	28.77	-0.81%	986,329
Aug 18, 2025	29.32	29.76	29.10	29.49	29.01	1.10%	1,416,258
Aug 15, 2025	29.15	29.64	28.95	29.17	28.69	0.07%	1,389,564
Aug 14, 2025	29.95	29.95	29.04	29.15	28.67	-1.02%	1,128,567
Aug 13, 2025	29.28	29.55	29.09	29.45	28.97	1.06%	1,165,835