Richinfo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	19.15	20.65	18.93	19.72	19.72	1.91%	16,974,482
Jul 9, 2026	18.60	19.98	18.35	19.35	19.35	3.48%	15,186,489
Jul 8, 2026	18.20	18.88	18.09	18.70	18.70	2.75%	10,679,464
Jul 7, 2026	19.11	19.11	18.10	18.20	18.20	-4.36%	8,175,633
Jul 6, 2026	19.72	19.83	18.98	19.03	19.03	-3.79%	9,134,853
Jul 3, 2026	19.80	20.11	19.68	19.78	19.78	-0.20%	8,076,906
Jul 2, 2026	20.10	20.48	19.73	19.82	19.82	-1.78%	11,537,234
Jul 1, 2026	19.56	20.61	19.34	20.18	20.18	3.12%	11,930,338
Jun 30, 2026	19.35	19.82	18.94	19.57	19.57	1.61%	9,024,707
Jun 29, 2026	19.64	19.97	19.11	19.26	19.26	-1.98%	10,460,852
Jun 26, 2026	20.80	20.82	19.62	19.65	19.65	-6.12%	15,359,124
Jun 25, 2026	21.88	22.34	20.93	20.93	20.93	-3.39%	12,720,988
Jun 24, 2026	21.98	22.43	21.30	21.81	21.67	-0.64%	10,098,950
Jun 23, 2026	22.12	22.54	21.71	21.95	21.80	-2.31%	10,931,680
Jun 22, 2026	22.42	22.67	21.23	22.47	22.32	1.03%	15,339,175
Jun 18, 2026	21.69	22.62	21.48	22.24	22.09	2.49%	15,503,190
Jun 17, 2026	21.50	21.82	21.31	21.70	21.56	-0.69%	10,468,690
Jun 16, 2026	21.65	22.15	21.17	21.85	21.70	0.46%	12,837,890
Jun 15, 2026	21.40	21.79	21.37	21.75	21.61	2.84%	11,871,190
Jun 12, 2026	21.50	21.66	21.03	21.15	21.01	1.00%	12,928,550
Jun 11, 2026	22.69	22.89	20.81	20.94	20.80	-8.72%	21,447,710
Jun 10, 2026	23.61	23.91	22.65	22.94	22.79	-4.54%	18,402,820
Jun 9, 2026	23.60	24.19	22.89	24.03	23.87	2.52%	19,115,149
Jun 8, 2026	23.00	24.19	22.86	23.44	23.28	-1.72%	15,258,904
Jun 5, 2026	24.30	24.63	23.40	23.85	23.69	-2.17%	18,494,160
Jun 4, 2026	24.30	24.64	23.73	24.38	24.22	-0.81%	19,123,690
Jun 3, 2026	25.21	25.51	24.33	24.58	24.42	-4.80%	27,310,050
Jun 2, 2026	26.40	26.97	25.65	25.82	25.65	-2.01%	26,967,610
Jun 1, 2026	25.87	27.26	25.60	26.35	26.17	3.74%	31,651,790
May 29, 2026	26.07	26.80	25.21	25.40	25.23	-1.82%	24,676,740
May 28, 2026	26.21	26.48	24.77	25.87	25.70	-1.41%	25,531,850
May 27, 2026	27.24	28.17	26.06	26.24	26.07	-4.55%	29,324,060
May 26, 2026	27.02	27.58	26.68	27.49	27.31	-0.47%	23,507,110
May 25, 2026	27.81	28.47	27.18	27.62	27.44	-0.18%	26,163,480
May 22, 2026	27.64	27.93	26.68	27.67	27.49	2.03%	34,893,640