Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	58.00	58.42	52.99	53.08	53.08	-9.91%	3,476,992
Jul 10, 2026	55.86	62.62	55.86	58.92	58.92	4.51%	5,330,123
Jul 9, 2026	56.98	56.98	54.00	56.38	56.38	-0.53%	3,149,964
Jul 8, 2026	58.73	59.48	55.02	56.68	56.68	-4.26%	4,498,420
Jul 7, 2026	61.30	63.98	58.80	59.20	59.20	-2.31%	5,716,411
Jul 6, 2026	63.63	66.02	60.21	60.60	60.60	-5.27%	7,535,505
Jul 3, 2026	53.23	63.97	53.23	63.97	63.97	20.00%	8,041,707
Jul 2, 2026	51.61	55.79	51.41	53.31	53.31	2.95%	2,616,204
Jul 1, 2026	50.08	53.10	50.08	51.78	51.78	2.74%	2,122,110
Jun 30, 2026	47.71	50.87	47.03	50.40	50.40	5.70%	1,807,972
Jun 29, 2026	48.10	48.10	45.41	47.68	47.68	-0.91%	2,019,297
Jun 26, 2026	51.15	51.48	48.08	48.12	48.12	-6.69%	2,655,333
Jun 25, 2026	54.66	54.80	51.07	51.57	51.57	-5.65%	2,673,530
Jun 24, 2026	54.61	55.55	52.36	54.66	54.66	-0.80%	2,158,381
Jun 23, 2026	55.73	56.80	54.00	55.10	55.10	-2.65%	2,212,904
Jun 22, 2026	59.48	59.65	54.62	56.60	56.60	-5.26%	3,786,019
Jun 18, 2026	56.24	59.99	55.83	59.74	59.74	5.96%	4,109,408
Jun 17, 2026	57.98	58.20	56.04	56.38	56.38	-4.00%	2,588,219
Jun 16, 2026	57.23	58.80	56.63	58.73	58.73	2.67%	2,631,492
Jun 15, 2026	56.00	57.28	54.85	57.20	57.20	3.29%	2,423,429
Jun 12, 2026	58.10	58.50	55.00	55.38	55.38	-3.95%	2,857,378
Jun 11, 2026	55.47	58.58	54.70	57.66	57.66	2.44%	2,774,380
Jun 10, 2026	57.19	59.78	55.64	56.43	56.29	-2.71%	2,933,723
Jun 9, 2026	56.79	58.21	56.07	58.00	57.85	1.75%	3,086,938
Jun 8, 2026	55.64	58.17	55.31	57.00	56.86	-1.18%	3,624,567
Jun 5, 2026	53.82	59.86	51.51	57.68	57.53	6.95%	5,093,776
Jun 4, 2026	52.04	55.21	51.43	53.93	53.79	2.57%	2,728,450
Jun 3, 2026	51.29	54.59	51.11	52.58	52.45	1.81%	3,000,276
Jun 2, 2026	52.56	53.58	50.86	51.64	51.51	-1.12%	2,636,410
Jun 1, 2026	54.59	54.88	52.01	52.23	52.10	-4.04%	2,353,675
May 29, 2026	58.64	59.79	54.09	54.43	54.29	-6.78%	3,463,298
May 28, 2026	58.07	59.22	57.30	58.39	58.24	-0.16%	2,718,162
May 27, 2026	60.00	61.72	57.93	58.48	58.33	-5.90%	4,169,104
May 26, 2026	63.26	66.43	62.01	62.14	61.99	-2.75%	4,742,534
May 25, 2026	63.57	65.00	62.08	63.90	63.74	-0.04%	3,964,120
May 22, 2026	62.40	64.20	60.73	63.93	63.77	2.64%	5,507,328
May 21, 2026	58.72	67.14	57.90	62.29	62.13	6.61%	7,398,929
May 20, 2026	59.24	60.09	57.99	58.42	58.27	-3.16%	3,673,103
May 19, 2026	58.91	62.14	58.52	60.33	60.18	1.86%	5,393,860
May 18, 2026	57.73	60.60	56.50	59.23	59.08	1.74%	6,130,607
May 15, 2026	52.05	59.26	51.82	58.21	58.07	11.92%	6,668,606
May 14, 2026	51.72	53.21	51.44	52.01	51.88	0.58%	2,138,016
May 13, 2026	51.44	52.13	50.64	51.71	51.58	-0.18%	1,415,221
May 12, 2026	51.79	52.67	51.50	51.81	51.68	-0.83%	1,269,988
May 11, 2026	53.84	53.93	51.66	52.24	52.11	0.79%	2,106,253
May 8, 2026	50.34	52.38	49.71	51.84	51.70	2.95%	2,338,768
May 7, 2026	48.83	50.42	48.59	50.35	50.22	3.12%	1,952,616
May 6, 2026	48.96	49.64	48.43	48.83	48.70	-0.26%	2,062,812
Apr 30, 2026	47.94	49.39	47.94	48.96	48.83	1.27%	719,503
Apr 29, 2026	47.71	48.57	47.63	48.34	48.22	0.55%	683,888