Richinfo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	20.66	21.08	20.02	20.05	20.05	-2.39%	15,820,380
Aug 12, 2026	21.08	21.19	20.35	20.54	20.54	-2.98%	19,889,754
Aug 11, 2026	20.31	22.24	19.94	21.17	21.17	4.70%	29,051,156
Aug 10, 2026	20.62	20.73	20.15	20.22	20.22	-1.89%	8,735,537
Aug 7, 2026	21.00	21.00	20.01	20.61	20.61	-2.14%	14,271,483
Aug 6, 2026	20.74	21.49	20.66	21.06	21.06	0.19%	15,051,979
Aug 5, 2026	20.40	21.40	20.28	21.02	21.02	2.49%	13,627,667
Aug 4, 2026	20.15	20.67	20.06	20.51	20.51	3.12%	12,858,341
Aug 3, 2026	20.03	20.35	19.70	19.89	19.89	-1.34%	13,317,481
Jul 31, 2026	18.70	20.85	18.70	20.16	20.16	9.80%	22,532,670
Jul 30, 2026	18.40	19.10	18.30	18.36	18.36	-0.70%	9,018,700
Jul 29, 2026	18.24	18.60	17.93	18.49	18.49	1.15%	7,695,420
Jul 28, 2026	17.92	18.53	17.87	18.28	18.28	0.66%	6,614,795
Jul 27, 2026	17.45	18.18	17.33	18.16	18.16	4.07%	7,946,732
Jul 24, 2026	18.10	18.15	17.45	17.45	17.45	-4.64%	7,586,918
Jul 23, 2026	18.40	18.45	18.00	18.30	18.30	-0.87%	7,427,882
Jul 22, 2026	18.69	18.80	18.26	18.46	18.46	-1.81%	9,422,607
Jul 21, 2026	17.89	18.97	17.61	18.80	18.80	4.04%	12,756,562
Jul 20, 2026	18.19	18.56	17.45	18.07	18.07	1.92%	10,192,610
Jul 17, 2026	18.72	19.15	17.72	17.73	17.73	-6.34%	11,462,756
Jul 16, 2026	18.51	19.44	18.34	18.93	18.93	1.28%	10,268,849
Jul 15, 2026	18.50	18.98	18.33	18.69	18.69	0.75%	8,196,465
Jul 14, 2026	18.95	19.05	17.91	18.55	18.55	-2.16%	10,958,512
Jul 13, 2026	19.61	19.93	18.63	18.96	18.96	-3.85%	12,964,975