Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	64.89	71.30	64.89	71.06	-	10.72%	660,753
Mar 31, 2026	65.00	65.50	64.09	64.18	64.18	-1.06%	367,720
Mar 30, 2026	64.03	65.10	63.62	64.87	64.87	-0.11%	340,640
Mar 27, 2026	64.89	65.50	64.00	64.94	64.94	-0.49%	330,500
Mar 26, 2026	66.77	66.98	64.90	65.26	65.26	-2.10%	348,100
Mar 25, 2026	64.13	66.78	63.26	66.66	66.66	3.77%	678,420
Mar 24, 2026	63.75	64.25	62.00	64.24	64.24	2.78%	616,433
Mar 23, 2026	65.00	65.91	62.36	62.50	62.50	-5.30%	994,120
Mar 20, 2026	67.24	67.83	66.00	66.00	66.00	-1.55%	570,818
Mar 19, 2026	69.00	69.00	66.83	67.04	67.04	-3.66%	713,380
Mar 18, 2026	68.86	69.76	68.37	69.59	69.59	1.58%	393,269
Mar 17, 2026	70.67	70.67	68.50	68.51	68.51	-0.94%	465,220
Mar 16, 2026	69.34	69.59	68.50	69.16	69.16	0.19%	377,312
Mar 13, 2026	69.80	70.48	68.88	69.03	69.03	-1.24%	431,580
Mar 12, 2026	71.13	71.44	69.30	69.90	69.90	-1.95%	474,288
Mar 11, 2026	72.71	72.88	70.89	71.29	71.29	-1.67%	519,935
Mar 10, 2026	71.20	72.52	70.45	72.50	72.50	2.97%	853,897
Mar 9, 2026	69.99	71.65	68.62	70.41	70.41	-0.66%	677,494
Mar 6, 2026	69.35	72.00	69.35	70.88	70.88	1.52%	745,549
Mar 5, 2026	69.79	71.17	68.63	69.82	69.82	2.50%	790,752
Mar 4, 2026	68.00	68.60	67.19	68.12	68.12	-0.60%	696,352
Mar 3, 2026	70.91	71.94	68.51	68.53	68.53	-3.12%	1,037,799
Mar 2, 2026	74.05	74.05	70.30	70.74	70.74	-4.97%	1,388,758
Feb 27, 2026	75.18	75.34	74.19	74.44	74.44	-0.98%	425,110
Feb 26, 2026	74.40	75.26	73.50	75.18	75.18	1.14%	651,660
Feb 25, 2026	74.70	74.88	74.08	74.33	74.33	-0.58%	660,586
Feb 24, 2026	76.38	77.09	74.19	74.76	74.76	-0.53%	863,920
Feb 13, 2026	74.36	75.47	73.71	75.16	75.16	1.13%	626,400
Feb 12, 2026	74.10	75.40	74.04	74.32	74.32	0.16%	561,630
Feb 11, 2026	74.45	75.37	74.02	74.20	74.20	-0.83%	379,680
Feb 10, 2026	73.85	76.15	73.47	74.82	74.82	2.05%	1,111,618
Feb 9, 2026	73.98	73.98	73.00	73.32	73.32	0.48%	445,180
Feb 6, 2026	71.72	73.37	71.09	72.97	72.97	1.40%	620,862
Feb 5, 2026	72.39	72.79	71.81	71.96	71.96	-0.65%	497,558
Feb 4, 2026	73.00	73.13	71.88	72.43	72.43	-1.19%	593,054
Feb 3, 2026	72.82	73.68	72.33	73.30	73.30	2.06%	671,294
Feb 2, 2026	74.11	74.41	71.81	71.82	71.82	-3.48%	981,880
Jan 30, 2026	74.08	75.33	72.30	74.41	74.41	1.72%	846,300
Jan 29, 2026	75.60	76.36	73.15	73.15	73.15	-3.24%	970,360
Jan 28, 2026	77.97	79.67	75.60	75.60	75.60	-2.33%	1,246,350
Jan 27, 2026	77.29	77.46	73.60	77.40	77.40	0.52%	1,137,960
Jan 26, 2026	79.81	81.20	76.41	77.00	77.00	-3.63%	1,339,713
Jan 23, 2026	79.93	80.61	79.21	79.90	79.90	0.58%	903,865
Jan 22, 2026	81.01	81.76	79.26	79.44	79.44	-1.95%	956,189
Jan 21, 2026	80.00	81.20	79.21	81.02	81.02	1.07%	932,082
Jan 20, 2026	81.41	83.35	79.52	80.16	80.16	-1.61%	1,284,242
Jan 19, 2026	82.60	82.92	80.33	81.47	81.47	0.23%	1,052,518
Jan 16, 2026	78.90	82.65	78.33	81.28	81.28	3.04%	1,960,433
Jan 15, 2026	77.96	78.88	77.20	78.88	78.88	0.57%	915,480
Jan 14, 2026	79.00	79.97	77.07	78.43	78.43	-0.73%	1,616,956