Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	49.50	50.47	48.11	49.12	49.12	-0.77%	3,022,454
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%	5,938,847
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%	2,646,856
Jul 30, 2026	40.00	40.35	38.08	38.18	38.18	-5.47%	1,956,064
Jul 29, 2026	40.75	41.49	39.25	40.39	40.39	-1.30%	1,815,888
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