Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	80.99	81.50	78.70	79.01	79.01	-2.36%	1,419,298
Jan 12, 2026	79.11	81.97	78.43	80.92	80.92	2.78%	2,011,901
Jan 9, 2026	78.39	79.49	77.70	78.73	78.73	0.43%	1,238,783
Jan 8, 2026	77.40	79.23	77.40	78.39	78.39	0.94%	1,030,544
Jan 7, 2026	79.00	79.88	77.37	77.66	77.66	-1.70%	1,267,389
Jan 6, 2026	78.30	79.99	77.63	79.00	79.00	0.46%	1,321,272
Jan 5, 2026	78.08	78.65	76.90	78.64	78.64	0.03%	1,362,581
Dec 31, 2025	79.00	79.58	77.11	78.62	78.62	-0.35%	1,500,924
Dec 30, 2025	75.50	79.68	75.00	78.90	78.90	4.14%	2,181,671
Dec 29, 2025	74.00	76.51	73.90	75.76	75.76	1.99%	1,108,600
Dec 26, 2025	74.80	75.35	73.78	74.28	74.28	-0.75%	838,692
Dec 25, 2025	72.47	74.99	72.47	74.84	74.84	3.00%	1,066,258
Dec 24, 2025	72.68	72.81	72.05	72.66	72.66	0.07%	414,100
Dec 23, 2025	73.60	73.93	72.40	72.61	72.61	-1.85%	638,192
Dec 22, 2025	71.25	74.49	71.19	73.98	73.98	5.20%	1,182,347
Dec 19, 2025	69.80	70.88	69.77	70.32	70.32	1.03%	365,986