Richinfo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.49	19.49	17.33	17.34	17.34	-6.82%	11,419,921
Oct 29, 2026	19.66	19.75	18.60	18.61	18.61	-6.44%	11,563,047
Oct 28, 2026	19.67	20.27	19.25	19.89	19.89	1.48%	10,556,037
Oct 27, 2026	20.71	20.96	19.60	19.60	19.60	-6.13%	11,594,210
Oct 26, 2026	20.57	21.43	20.38	20.88	20.88	0.19%	13,102,390
Oct 23, 2026	19.49	20.96	18.75	20.84	20.84	5.79%	17,445,296
Oct 22, 2026	20.50	20.60	19.67	19.70	19.70	-4.14%	8,393,350
Oct 21, 2026	20.50	20.89	20.30	20.55	20.55	0.69%	8,907,027
Oct 20, 2026	19.48	20.42	19.32	20.41	20.41	4.13%	10,061,900
Oct 19, 2026	18.99	19.68	18.81	19.60	19.60	2.51%	7,643,786
Oct 16, 2026	20.00	20.32	18.94	19.12	19.12	-2.75%	9,224,895
Oct 15, 2026	19.69	20.58	19.60	19.66	19.66	-3.15%	9,988,214
Oct 14, 2026	20.49	20.64	20.13	20.30	20.30	-1.69%	7,433,084
Oct 13, 2026	20.43	21.05	20.10	20.65	20.65	-0.15%	11,330,719
Oct 12, 2026	20.51	20.92	20.23	20.68	20.68	-	9,691,705
Oct 9, 2026	19.87	20.73	19.04	20.68	20.68	3.50%	13,320,908
Oct 8, 2026	20.82	20.89	19.80	19.98	19.98	-3.38%	8,941,299
Sep 30, 2026	21.10	21.25	20.67	20.68	20.68	-1.24%	8,890,002
Sep 29, 2026	20.57	21.46	20.40	20.94	20.94	1.50%	10,535,664
Sep 28, 2026	21.06	21.31	20.45	20.63	20.63	-2.69%	8,843,785
Sep 24, 2026	21.61	21.94	21.11	21.20	21.20	-2.97%	11,395,900
Sep 23, 2026	22.09	22.20	21.60	21.85	21.85	-1.93%	21,185,239
Sep 22, 2026	21.98	22.80	21.76	22.28	22.28	5.74%	32,837,465
Sep 21, 2026	21.49	21.99	20.78	21.07	21.07	3.08%	21,293,585
Sep 18, 2026	19.66	20.67	19.46	20.44	20.44	5.63%	17,078,791
Sep 17, 2026	19.10	19.35	19.10	19.35	19.35	0.57%	5,019,973
Sep 16, 2026	18.95	19.30	18.84	19.24	19.24	1.16%	6,498,071
Sep 15, 2026	19.35	19.40	18.97	19.02	19.02	-0.89%	6,884,186
Sep 14, 2026	18.98	19.40	18.98	19.19	19.19	1.11%	5,283,867
Sep 11, 2026	19.11	19.23	18.67	18.98	18.98	-1.04%	7,012,942
Sep 10, 2026	19.55	19.58	19.16	19.18	19.18	-1.99%	5,569,788
Sep 9, 2026	20.03	20.18	19.50	19.57	19.57	-2.97%	8,661,736
Sep 8, 2026	20.14	20.60	19.96	20.17	20.17	0.15%	7,321,238
Sep 7, 2026	20.40	20.45	19.95	20.14	20.14	-0.79%	9,402,939
Sep 4, 2026	20.25	20.97	20.11	20.30	20.30	1.65%	16,021,169
Sep 3, 2026	20.32	20.50	19.81	19.97	19.97	-1.04%	8,720,275
Sep 2, 2026	20.20	20.35	19.98	20.18	20.18	-1.46%	9,459,738
Sep 1, 2026	20.28	20.60	20.02	20.48	20.48	2.91%	16,394,915
Aug 31, 2026	19.02	19.94	18.92	19.90	19.90	1.79%	10,547,693
Aug 28, 2026	19.30	19.97	19.30	19.55	19.55	1.82%	13,060,630
Aug 27, 2026	18.86	19.20	18.86	19.20	19.20	1.21%	6,177,350
Aug 26, 2026	19.11	19.28	18.90	18.97	18.97	-0.73%	5,588,453
Aug 25, 2026	18.77	19.25	18.69	19.11	19.11	0.95%	6,452,399
Aug 24, 2026	19.48	19.54	18.71	18.93	18.93	-2.82%	7,839,971
Aug 21, 2026	19.45	19.55	19.07	19.48	19.48	-0.87%	7,247,993
Aug 20, 2026	20.00	20.12	19.54	19.65	19.65	-0.56%	9,555,303
Aug 19, 2026	20.60	20.73	19.69	19.76	19.76	-5.95%	15,008,722
Aug 18, 2026	21.31	21.32	20.52	21.01	21.01	-1.36%	20,147,910
Aug 17, 2026	21.63	21.87	20.90	21.30	21.30	-2.61%	32,278,653
Aug 14, 2026	20.28	24.06	20.28	21.87	21.87	9.08%	43,842,806