Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	42.54	49.82	39.97	49.82	-	19.99%	3,610,773
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
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