Richinfo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.50	21.82	21.31	21.70	21.70	-0.69%	10,468,696
Jun 16, 2026	21.65	22.15	21.17	21.85	21.85	0.46%	12,838,098
Jun 15, 2026	21.40	21.79	21.37	21.75	21.75	2.84%	11,871,898
Jun 12, 2026	21.50	21.66	21.03	21.15	21.15	1.00%	12,928,550
Jun 11, 2026	22.69	22.89	20.81	20.94	20.94	-8.72%	21,447,710
Jun 10, 2026	23.61	23.91	22.65	22.94	22.94	-4.54%	18,402,820
Jun 9, 2026	23.60	24.19	22.89	24.03	24.03	2.52%	19,115,149
Jun 8, 2026	23.00	24.19	22.86	23.44	23.44	-1.72%	15,258,904
Jun 5, 2026	24.30	24.63	23.40	23.85	23.85	-2.17%	18,494,160
Jun 4, 2026	24.30	24.64	23.73	24.38	24.38	-0.81%	19,123,690
Jun 3, 2026	25.21	25.51	24.33	24.58	24.58	-4.80%	27,310,050
Jun 2, 2026	26.40	26.97	25.65	25.82	25.82	-2.01%	26,967,610
Jun 1, 2026	25.87	27.26	25.60	26.35	26.35	3.74%	31,651,790
May 29, 2026	26.07	26.80	25.21	25.40	25.40	-1.82%	24,676,740
May 28, 2026	26.21	26.48	24.77	25.87	25.87	-1.41%	25,531,850
May 27, 2026	27.24	28.17	26.06	26.24	26.24	-4.55%	29,324,060
May 26, 2026	27.02	27.58	26.68	27.49	27.49	-0.47%	23,507,110
May 25, 2026	27.81	28.47	27.18	27.62	27.62	-0.18%	26,163,480
May 22, 2026	27.64	27.93	26.68	27.67	27.67	2.03%	34,893,640
May 21, 2026	29.14	29.19	27.02	27.12	27.12	-6.96%	41,250,810
May 20, 2026	29.16	29.70	28.55	29.15	29.15	-	55,870,560
May 19, 2026	24.00	29.15	24.00	29.15	29.15	20.01%	61,323,200
May 18, 2026	23.50	24.50	23.35	24.29	24.29	3.01%	14,523,430
May 15, 2026	23.38	24.39	23.38	23.58	23.58	1.11%	13,695,010
May 14, 2026	24.80	25.06	23.32	23.32	23.32	-5.32%	15,789,780
May 13, 2026	24.10	24.74	23.80	24.63	24.63	2.20%	11,027,100
May 12, 2026	24.79	24.98	24.00	24.10	24.10	-2.90%	11,123,470
May 11, 2026	24.96	25.39	24.61	24.82	24.82	0.53%	14,119,410
May 8, 2026	24.77	25.26	24.60	24.69	24.69	-	15,737,710
May 7, 2026	23.69	24.85	23.40	24.69	24.69	5.20%	17,239,700
May 6, 2026	22.92	24.30	22.92	23.47	23.47	3.90%	22,745,880
Apr 30, 2026	23.28	23.48	22.54	22.59	22.59	-3.17%	21,585,100
Apr 29, 2026	23.27	23.93	22.73	23.33	23.33	-8.97%	31,996,880
Apr 28, 2026	26.57	26.70	25.49	25.63	25.63	-4.61%	13,510,460
Apr 27, 2026	27.27	27.27	26.65	26.87	26.87	-0.70%	9,690,708
Apr 24, 2026	27.00	27.55	26.34	27.06	27.06	-0.84%	13,571,440
Apr 23, 2026	27.50	27.93	27.08	27.29	27.29	-1.09%	10,527,490
Apr 22, 2026	27.03	27.62	26.79	27.59	27.59	2.07%	11,111,770
Apr 21, 2026	27.42	27.48	26.88	27.03	27.03	-1.60%	11,801,360
Apr 20, 2026	27.41	27.98	27.26	27.47	27.47	-0.69%	14,396,700
Apr 17, 2026	27.70	27.93	27.51	27.66	27.66	-0.43%	14,573,750
Apr 16, 2026	27.35	28.10	27.09	27.78	27.78	3.19%	18,937,630
Apr 15, 2026	26.96	27.95	26.82	26.92	26.92	0.49%	22,976,400
Apr 14, 2026	26.60	27.09	26.33	26.79	26.79	2.88%	17,019,120
Apr 13, 2026	25.68	26.48	25.55	26.04	26.04	2.20%	17,362,800
Apr 10, 2026	25.58	25.93	25.48	25.48	25.48	0.59%	11,182,380
Apr 9, 2026	25.69	25.80	25.19	25.33	25.33	-3.72%	15,554,570
Apr 8, 2026	24.35	26.33	24.33	26.31	26.31	11.44%	25,431,330
Apr 7, 2026	23.70	23.92	23.46	23.61	23.61	-0.25%	7,152,600
Apr 3, 2026	23.92	24.26	23.65	23.67	23.67	-0.13%	8,850,756