De Rucci Healthy Sleep Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	18.70	18.76	18.32	18.60	18.60	-0.32%	1,134,973
Jun 9, 2026	19.11	19.21	18.57	18.66	18.66	-1.94%	1,585,072
Jun 8, 2026	20.17	20.60	19.02	19.03	19.03	-9.90%	2,814,973
Jun 5, 2026	20.62	22.14	20.41	22.12	21.12	7.48%	2,772,128
Jun 4, 2026	20.83	20.95	20.30	20.58	19.65	-1.44%	904,190
Jun 3, 2026	20.90	21.07	20.57	20.88	19.94	-0.33%	702,780
Jun 2, 2026	21.01	21.45	20.83	20.95	20.00	-0.38%	1,163,300
Jun 1, 2026	20.77	21.17	20.14	21.03	20.08	3.34%	1,852,940
May 29, 2026	20.10	20.56	20.02	20.35	19.43	1.24%	1,257,210
May 28, 2026	20.49	20.49	20.00	20.10	19.19	-1.62%	1,296,715
May 27, 2026	20.80	20.88	20.07	20.43	19.51	-1.30%	1,231,560
May 26, 2026	20.74	21.03	20.45	20.70	19.76	-0.38%	1,354,189
May 25, 2026	21.52	21.55	20.58	20.78	19.84	-3.44%	1,415,819
May 22, 2026	22.23	22.35	21.41	21.52	20.55	-3.06%	1,345,849
May 21, 2026	22.79	22.83	22.05	22.20	21.20	-1.60%	844,229
May 20, 2026	23.21	23.23	22.50	22.56	21.54	-2.97%	890,910
May 19, 2026	23.40	23.48	23.19	23.25	22.20	-0.68%	553,630
May 18, 2026	23.88	23.88	23.26	23.41	22.35	-1.43%	760,140
May 15, 2026	23.89	23.89	23.61	23.75	22.68	-0.71%	438,040
May 14, 2026	23.96	24.06	23.56	23.92	22.84	-0.13%	759,271
May 13, 2026	24.78	24.78	23.88	23.95	22.87	-2.60%	1,186,541
May 12, 2026	24.52	24.74	24.41	24.59	23.48	0.41%	771,779
May 11, 2026	24.80	24.80	24.31	24.49	23.38	-1.25%	812,790
May 8, 2026	24.86	24.86	23.99	24.80	23.68	3.20%	1,575,344
May 7, 2026	24.05	24.22	23.89	24.03	22.94	-	673,790
May 6, 2026	23.84	24.07	23.74	24.03	22.94	0.80%	597,911
Apr 30, 2026	24.42	24.44	23.68	23.84	22.76	-1.37%	747,900
Apr 29, 2026	23.73	24.29	23.50	24.17	23.08	0.83%	1,014,007
Apr 28, 2026	24.04	24.16	23.77	23.97	22.89	-0.29%	589,610
Apr 27, 2026	24.35	24.35	23.92	24.04	22.95	-0.33%	532,375
Apr 24, 2026	24.34	24.44	24.00	24.12	23.03	-1.27%	451,535
Apr 23, 2026	24.46	24.63	24.15	24.43	23.33	0.33%	747,780
Apr 22, 2026	24.23	24.47	24.05	24.35	23.25	0.50%	878,450
Apr 21, 2026	23.84	24.35	23.83	24.23	23.13	1.47%	1,060,849
Apr 20, 2026	23.55	23.94	23.45	23.88	22.80	1.23%	847,103
Apr 17, 2026	23.61	23.76	23.25	23.59	22.52	-0.46%	1,243,243
Apr 16, 2026	23.83	23.88	23.44	23.70	22.63	-0.50%	1,116,580
Apr 15, 2026	24.22	24.33	23.80	23.82	22.74	-1.69%	1,255,590
Apr 14, 2026	24.32	24.38	24.01	24.23	23.13	-	535,270
Apr 13, 2026	24.56	24.56	24.10	24.23	23.13	-1.38%	715,640
Apr 10, 2026	24.52	24.68	24.44	24.57	23.46	0.20%	440,330
Apr 9, 2026	25.09	25.09	24.36	24.52	23.41	-1.41%	540,430
Apr 8, 2026	24.50	24.88	24.46	24.87	23.75	2.09%	635,140
Apr 7, 2026	24.18	24.36	23.90	24.36	23.26	0.74%	413,400
Apr 3, 2026	24.40	24.40	23.95	24.18	23.09	-0.90%	586,620
Apr 2, 2026	24.54	24.54	24.23	24.40	23.30	-0.61%	386,269
Apr 1, 2026	24.34	24.60	24.24	24.55	23.44	1.36%	645,090
Mar 31, 2026	23.89	24.38	23.88	24.22	23.13	1.55%	1,160,005
Mar 30, 2026	23.81	24.14	23.77	23.85	22.77	-1.53%	1,201,984
Mar 27, 2026	24.32	24.63	24.09	24.22	23.13	-1.58%	1,796,035