Reach Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	49.13	49.29	47.71	48.08	47.96	-2.58%	1,003,944
Apr 27, 2026	47.84	50.47	47.41	49.35	49.23	4.04%	1,935,261
Apr 24, 2026	48.07	48.49	46.88	47.44	47.32	-1.31%	1,157,131
Apr 23, 2026	51.80	51.83	47.84	48.06	47.94	-8.40%	2,979,904
Apr 22, 2026	52.83	53.20	51.94	52.47	52.34	-1.00%	1,688,232
Apr 21, 2026	50.65	53.98	50.37	53.00	52.87	4.74%	3,301,689
Apr 20, 2026	50.00	51.00	49.71	50.60	50.47	1.33%	1,221,446
Apr 17, 2026	49.74	50.12	49.44	49.94	49.81	-0.48%	822,891
Apr 16, 2026	49.59	50.26	49.33	50.18	50.05	1.80%	1,007,341
Apr 15, 2026	49.94	50.26	49.20	49.29	49.17	-1.36%	973,313
Apr 14, 2026	49.04	49.97	49.04	49.97	49.84	2.24%	1,188,165
Apr 13, 2026	48.53	48.93	48.07	48.88	48.75	-0.31%	969,891
Apr 10, 2026	49.07	50.11	48.95	49.03	48.90	0.50%	1,203,438
Apr 9, 2026	49.65	49.65	48.29	48.79	48.66	-2.76%	1,407,587
Apr 8, 2026	49.62	50.26	48.69	50.17	50.04	4.00%	1,841,867