Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	48.12	48.12	45.82	46.50	46.50	-3.63%	1,483,859
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%	2,314,513
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%	3,278,619
Aug 17, 2026	54.55	54.69	53.30	53.99	53.99	-1.12%	2,968,886
Aug 14, 2026	54.34	54.97	53.69	54.60	54.60	-0.15%	2,285,974
Aug 13, 2026	56.99	56.99	54.68	54.68	54.68	-3.60%	3,692,666
Aug 12, 2026	54.00	59.50	53.03	56.72	56.72	3.67%	6,621,041
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
Aug 7, 2026	49.50	50.47	48.11	49.12	49.12	-0.77%	3,022,854
Aug 6, 2026	49.09	50.14	48.87	49.50	49.50	-1.88%	3,288,207
Aug 5, 2026	49.33	50.50	48.71	50.45	50.45	1.55%	4,969,645
Aug 4, 2026	48.59	49.78	47.10	49.68	49.68	-0.28%	5,939,347
Aug 3, 2026	42.54	49.82	42.15	49.82	49.82	19.99%	3,768,649
Jul 31, 2026	39.97	42.48	39.64	41.52	41.52	8.75%	2,647,356
Jul 30, 2026	40.00	40.35	38.08	38.18	38.18	-5.47%	1,956,164
Jul 29, 2026	40.75	41.49	39.25	40.39	40.39	-1.30%	1,816,288
Jul 28, 2026	40.50	41.79	40.02	40.92	40.92	-0.20%	1,666,800
Jul 27, 2026	39.03	41.07	38.76	41.00	41.00	5.16%	1,723,069
Jul 24, 2026	40.01	40.55	38.75	38.99	38.99	-5.57%	1,849,067
Jul 23, 2026	42.01	42.36	40.50	41.29	41.29	-2.16%	2,110,430
Jul 22, 2026	43.49	43.78	41.61	42.20	42.20	-3.94%	1,912,432
Jul 21, 2026	42.48	44.44	39.01	43.93	43.93	3.41%	2,564,548
Jul 20, 2026	46.90	47.88	41.58	42.48	42.48	-8.84%	3,075,190
Jul 17, 2026	51.92	52.40	45.90	46.60	46.60	-10.56%	2,751,632
Jul 16, 2026	52.20	54.51	51.44	52.10	52.10	-1.36%	2,260,132
Jul 15, 2026	52.84	53.45	50.79	52.82	52.82	0.99%	2,139,028
Jul 14, 2026	53.14	53.49	50.02	52.30	52.30	-1.47%	2,719,721
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