Richinfo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.83	26.43	25.70	26.20	26.20	0.81%	10,533,100
Mar 5, 2026	26.38	26.40	25.80	25.99	25.99	1.09%	11,554,510
Mar 4, 2026	25.90	26.30	25.51	25.71	25.71	-1.53%	12,934,620
Mar 3, 2026	27.93	28.05	26.06	26.11	26.11	-6.52%	22,292,360
Mar 2, 2026	28.68	29.05	27.67	27.93	27.93	-5.26%	24,687,110
Feb 27, 2026	28.52	30.18	28.45	29.48	29.48	2.68%	25,759,360
Feb 26, 2026	28.77	28.99	28.28	28.71	28.71	-0.21%	16,349,430
Feb 25, 2026	28.98	29.28	28.62	28.77	28.77	0.24%	16,219,760
Feb 24, 2026	31.00	31.07	28.59	28.70	28.70	-5.87%	29,439,810
Feb 13, 2026	30.50	31.77	30.43	30.49	30.49	-1.33%	21,683,823
Feb 12, 2026	30.44	31.10	30.07	30.90	30.90	2.01%	20,813,700
Feb 11, 2026	30.59	31.18	30.22	30.29	30.29	-1.24%	17,629,600
Feb 10, 2026	30.11	31.11	29.69	30.67	30.67	1.96%	23,266,800
Feb 9, 2026	29.10	30.16	28.96	30.08	30.08	5.69%	21,137,810
Feb 6, 2026	28.86	29.20	28.18	28.46	28.46	-2.83%	17,757,487
Feb 5, 2026	29.15	29.76	28.95	29.29	29.29	-2.56%	17,276,190
Feb 4, 2026	31.01	31.11	29.45	30.06	30.06	-3.59%	28,286,906
Feb 3, 2026	29.95	31.33	29.92	31.18	31.18	6.20%	32,988,060
Feb 2, 2026	30.45	30.83	29.34	29.36	29.36	-2.75%	22,253,660
Jan 30, 2026	30.75	31.17	30.00	30.19	30.19	-3.42%	30,281,430
Jan 29, 2026	30.20	33.00	29.73	31.26	31.26	0.77%	51,807,450
Jan 28, 2026	31.38	32.33	30.79	31.02	31.02	0.13%	40,328,910
Jan 27, 2026	31.70	32.29	30.04	30.98	30.98	-0.55%	37,547,520
Jan 26, 2026	31.22	32.47	30.35	31.15	31.15	1.76%	47,988,620
Jan 23, 2026	30.39	30.96	29.95	30.61	30.61	1.26%	29,590,120
Jan 22, 2026	30.11	30.72	29.62	30.23	30.23	1.04%	22,298,810
Jan 21, 2026	29.84	31.05	29.77	29.92	29.92	-0.70%	22,991,970
Jan 20, 2026	30.90	31.28	29.62	30.13	30.13	-0.89%	28,156,400
Jan 19, 2026	31.10	31.75	30.29	30.40	30.40	-2.66%	31,692,417
Jan 16, 2026	33.37	34.18	31.01	31.23	31.23	-8.90%	57,487,060
Jan 15, 2026	34.88	36.36	33.82	34.28	34.28	-4.65%	63,817,060
Jan 14, 2026	32.19	36.50	32.00	35.95	35.95	13.44%	93,841,740
Jan 13, 2026	34.02	34.18	31.67	31.69	31.69	-5.20%	68,587,400
Jan 12, 2026	31.10	33.45	30.38	33.43	33.43	13.17%	77,739,382
Jan 9, 2026	26.40	29.55	26.20	29.54	29.54	11.26%	58,666,940
Jan 8, 2026	26.00	27.19	26.00	26.55	26.55	2.47%	21,181,850
Jan 7, 2026	26.25	26.40	25.78	25.91	25.91	-1.22%	15,955,580
Jan 6, 2026	26.15	26.46	25.88	26.23	26.23	0.38%	17,833,340
Jan 5, 2026	25.38	26.19	25.23	26.13	26.13	3.57%	20,621,660
Dec 31, 2025	24.44	25.47	24.44	25.23	25.23	3.23%	17,781,550
Dec 30, 2025	24.38	24.77	24.23	24.44	24.44	1.08%	10,199,037
Dec 29, 2025	24.32	24.41	24.08	24.18	24.18	-0.21%	7,066,219
Dec 26, 2025	24.43	24.59	24.10	24.23	24.23	-1.06%	8,617,680
Dec 25, 2025	24.39	24.56	24.24	24.49	24.49	0.49%	6,378,260
Dec 24, 2025	24.06	24.51	24.00	24.37	24.37	1.33%	7,718,059
Dec 23, 2025	24.30	24.35	23.95	24.05	24.05	-0.82%	7,626,331
Dec 22, 2025	24.35	24.45	24.11	24.25	24.25	-0.29%	9,563,983
Dec 19, 2025	23.43	24.83	23.41	24.32	24.32	3.98%	18,215,780
Dec 18, 2025	23.46	23.81	23.39	23.39	23.39	-1.39%	7,107,451
Dec 17, 2025	23.41	23.72	22.94	23.72	23.72	1.76%	8,939,409