Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	45.70	46.00	44.42	44.69	44.69	-3.48%	2,674,038
Oct 23, 2026	41.86	46.76	41.33	46.30	46.30	8.08%	3,256,120
Oct 22, 2026	42.57	44.61	42.57	42.84	42.84	0.16%	2,568,082
Oct 21, 2026	43.24	43.34	42.03	42.77	42.77	-0.97%	1,711,061
Oct 20, 2026	41.22	44.18	41.03	43.19	43.19	3.42%	2,331,935
Oct 19, 2026	39.32	42.32	38.52	41.76	41.76	6.53%	1,939,963
Oct 16, 2026	39.30	40.29	38.91	39.20	39.20	1.74%	944,075
Oct 15, 2026	39.53	39.56	38.39	38.53	38.53	-4.27%	970,921
Oct 14, 2026	41.40	41.42	40.17	40.25	40.25	-2.61%	555,319
Oct 13, 2026	41.26	41.81	39.60	41.33	41.33	-0.82%	899,961
Oct 12, 2026	42.70	42.70	41.08	41.67	41.67	-1.88%	765,077
Oct 9, 2026	42.88	42.89	40.20	42.47	42.47	-1.19%	1,133,066
Oct 8, 2026	44.80	44.97	42.64	42.98	42.98	-4.04%	1,182,050
Sep 30, 2026	45.67	46.55	44.60	44.79	44.79	-1.34%	1,114,314
Sep 29, 2026	45.50	45.96	44.65	45.40	45.40	-0.68%	970,736
Sep 28, 2026	46.16	46.35	44.94	45.71	45.71	-0.97%	1,398,722
Sep 24, 2026	47.28	47.98	46.10	46.16	46.16	-2.90%	1,630,039
Sep 23, 2026	46.99	47.88	46.70	47.54	47.54	1.15%	1,526,115
Sep 22, 2026	46.95	47.58	46.01	47.00	47.00	0.45%	1,195,039
Sep 21, 2026	46.65	47.67	46.62	46.79	46.79	-0.11%	1,252,246
Sep 18, 2026	47.00	47.55	46.43	46.84	46.84	0.60%	1,306,404
Sep 17, 2026	45.50	47.18	45.01	46.56	46.56	1.39%	1,350,647
Sep 16, 2026	45.40	46.28	44.60	45.92	45.92	1.82%	837,160
Sep 15, 2026	45.58	46.22	45.03	45.10	45.10	-1.38%	749,784
Sep 14, 2026	44.49	46.42	44.43	45.73	45.73	1.49%	929,439
Sep 11, 2026	46.01	46.01	43.75	45.06	45.06	-2.62%	1,207,063
Sep 10, 2026	46.63	46.88	45.86	46.27	46.27	-1.78%	868,308
Sep 9, 2026	48.42	48.80	46.81	47.11	47.11	-2.77%	1,419,513
Sep 8, 2026	48.10	49.33	47.79	48.45	48.45	0.41%	1,686,154
Sep 7, 2026	46.62	49.49	46.23	48.25	48.25	3.79%	2,170,625
Sep 4, 2026	48.31	50.18	46.15	46.49	46.49	-3.71%	2,100,699
Sep 3, 2026	48.00	48.98	47.69	48.28	48.28	1.41%	1,571,137
Sep 2, 2026	47.42	48.08	46.90	47.61	47.61	-1.00%	962,173
Sep 1, 2026	49.55	49.80	47.96	48.09	48.09	-2.75%	1,330,207
Aug 31, 2026	45.90	49.80	45.80	49.45	49.45	6.21%	2,396,640
Aug 28, 2026	47.05	47.95	46.42	46.56	46.56	-1.00%	1,273,885
Aug 27, 2026	45.90	47.70	45.74	47.03	47.03	2.46%	1,263,607
Aug 26, 2026	46.67	47.11	45.69	45.90	45.90	-1.84%	1,013,528
Aug 25, 2026	46.00	47.25	45.31	46.76	46.76	0.56%	1,261,062
Aug 24, 2026	48.12	48.12	45.82	46.50	46.50	-3.63%	1,483,659
Aug 21, 2026	47.24	48.47	46.61	48.25	48.25	0.94%	1,576,932
Aug 20, 2026	48.72	49.10	47.00	47.80	47.80	0.08%	2,314,013
Aug 19, 2026	52.88	53.00	47.65	47.76	47.76	-11.88%	3,554,831
Aug 18, 2026	54.42	54.59	52.83	54.20	54.20	0.39%	3,278,519
Aug 17, 2026	54.55	54.69	53.30	53.99	53.99	-1.12%	2,967,286
Aug 14, 2026	54.34	54.97	53.69	54.60	54.60	-0.15%	2,285,174
Aug 13, 2026	56.99	56.99	54.68	54.68	54.68	-3.60%	3,691,666
Aug 12, 2026	54.00	59.50	53.03	56.72	56.72	3.67%	6,618,141
Aug 11, 2026	49.12	58.09	47.75	54.71	54.71	11.88%	7,809,875
Aug 10, 2026	49.75	49.86	48.00	48.90	48.90	-0.45%	1,878,498