Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	73.58	75.01	71.20	72.30	72.30	-1.12%	1,883,151
Jun 1, 2026	76.43	76.83	72.82	73.12	73.12	-4.04%	1,681,197
May 29, 2026	82.10	83.70	75.72	76.20	76.20	-6.78%	2,473,785
May 28, 2026	81.30	82.91	80.22	81.74	81.74	-0.16%	1,941,545
May 27, 2026	84.00	86.41	81.10	81.87	81.87	-5.90%	2,977,932
May 26, 2026	88.57	93.00	86.82	87.00	87.00	-2.75%	3,387,525
May 25, 2026	89.00	91.00	86.91	89.46	89.46	-0.04%	2,831,515
May 22, 2026	87.36	89.88	85.02	89.50	89.50	2.64%	3,933,807
May 21, 2026	82.21	94.00	81.06	87.20	87.20	6.61%	5,284,950
May 20, 2026	82.94	84.12	81.18	81.79	81.79	-3.16%	2,623,646
May 19, 2026	82.47	87.00	81.93	84.46	84.46	1.86%	3,852,758
May 18, 2026	80.82	84.84	79.10	82.92	82.92	1.74%	4,379,306
May 15, 2026	72.87	82.97	72.55	81.50	81.50	11.92%	4,763,291
May 14, 2026	72.41	74.50	72.01	72.82	72.82	0.58%	1,527,155
May 13, 2026	72.01	72.98	70.89	72.40	72.40	-0.18%	1,010,873
May 12, 2026	72.51	73.74	72.10	72.53	72.53	-0.83%	907,135
May 11, 2026	75.37	75.50	72.32	73.14	73.14	0.79%	1,504,467
May 8, 2026	70.48	73.33	69.59	72.57	72.57	2.95%	1,670,549
May 7, 2026	68.36	70.59	68.02	70.49	70.49	3.12%	1,394,726
May 6, 2026	68.55	69.50	67.80	68.36	68.36	-0.26%	1,473,438
Apr 30, 2026	67.12	69.14	67.12	68.54	68.54	1.27%	513,931
Apr 29, 2026	66.80	68.00	66.68	67.68	67.68	0.55%	488,492
Apr 28, 2026	68.78	69.00	66.79	67.31	67.31	-2.58%	717,104
Apr 27, 2026	66.98	70.66	66.38	69.09	69.09	4.04%	1,382,330
Apr 24, 2026	67.30	67.88	65.63	66.41	66.41	-1.31%	826,523
Apr 23, 2026	72.52	72.56	66.97	67.29	67.29	-8.40%	2,128,503
Apr 22, 2026	73.96	74.48	72.72	73.46	73.46	-1.00%	1,205,881
Apr 21, 2026	70.91	75.57	70.52	74.20	74.20	4.74%	2,358,350
Apr 20, 2026	70.00	71.40	69.60	70.84	70.84	1.33%	872,462
Apr 17, 2026	69.63	70.17	69.22	69.91	69.91	-0.48%	587,980
Apr 16, 2026	69.42	70.36	69.06	70.25	70.25	1.80%	719,530
Apr 15, 2026	69.92	70.37	68.88	69.01	69.01	-1.36%	695,224
Apr 14, 2026	68.66	69.96	68.66	69.96	69.96	2.24%	848,690
Apr 13, 2026	67.94	68.50	67.30	68.43	68.43	-0.31%	692,780
Apr 10, 2026	68.70	70.16	68.53	68.64	68.64	0.50%	859,599
Apr 9, 2026	69.51	69.51	67.61	68.30	68.30	-2.76%	1,005,420
Apr 8, 2026	69.47	70.36	68.16	70.24	70.24	4.00%	1,315,620
Apr 7, 2026	67.78	67.78	66.60	67.54	67.54	-0.37%	826,844
Apr 3, 2026	69.10	70.48	66.50	67.79	67.79	-3.20%	1,252,902
Apr 2, 2026	71.08	71.25	68.59	70.03	70.03	-2.95%	1,598,315
Apr 1, 2026	65.39	75.00	65.16	72.16	72.16	12.43%	2,880,474
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