Rechi Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	24.00	24.25	23.85	23.95	23.95	-0.42%	2,019,727
Jun 24, 2026	23.90	24.20	23.80	24.05	24.05	0.63%	1,101,206
Jun 23, 2026	24.20	24.20	23.85	23.90	23.90	-1.24%	691,637
Jun 22, 2026	23.75	24.20	23.75	24.20	24.20	1.89%	1,262,955
Jun 18, 2026	24.15	24.35	23.75	23.75	23.75	-1.66%	1,944,613
Jun 17, 2026	24.05	24.30	23.90	24.15	24.15	-0.21%	725,039
Jun 16, 2026	24.70	24.70	24.10	24.20	24.20	-1.43%	750,524
Jun 15, 2026	24.80	24.85	24.45	24.55	24.55	0.41%	1,148,679
Jun 12, 2026	24.35	24.80	24.30	24.45	24.45	1.45%	1,077,468
Jun 11, 2026	24.25	24.25	23.80	24.10	24.10	-	953,852
Jun 10, 2026	24.40	24.55	24.00	24.10	24.10	-1.23%	868,760
Jun 9, 2026	24.00	24.55	23.90	24.40	24.40	0.83%	1,337,409
Jun 8, 2026	23.60	24.25	23.60	24.20	24.20	-1.43%	1,068,858
Jun 5, 2026	25.40	25.40	24.45	24.55	24.55	-3.35%	1,946,731
Jun 4, 2026	25.00	25.75	24.90	25.40	25.40	2.21%	3,282,830
Jun 3, 2026	24.30	24.90	24.05	24.85	24.85	3.11%	2,039,843
Jun 2, 2026	24.45	24.45	24.00	24.10	24.10	-0.82%	1,370,578
Jun 1, 2026	23.80	24.30	23.80	24.30	24.30	2.32%	2,195,368
May 29, 2026	23.40	24.10	23.40	23.75	23.75	2.37%	1,177,941
May 28, 2026	23.75	23.80	23.20	23.20	23.20	-1.69%	1,237,466
May 27, 2026	23.75	24.00	23.40	23.60	23.60	-0.21%	1,362,043
May 26, 2026	24.15	24.25	23.60	23.65	23.65	-1.25%	1,046,888
May 25, 2026	23.40	24.00	23.40	23.95	23.95	2.35%	1,178,996
May 22, 2026	23.30	23.50	23.25	23.40	23.40	-	688,655
May 21, 2026	23.25	23.50	23.20	23.40	23.40	0.65%	618,107
May 20, 2026	23.30	23.30	23.00	23.25	23.25	-	647,796
May 19, 2026	23.70	23.85	23.25	23.25	23.25	-1.69%	904,396
May 18, 2026	23.05	23.70	22.90	23.65	23.65	2.83%	1,184,407
May 15, 2026	23.45	23.45	22.95	23.00	23.00	-1.29%	1,161,175
May 14, 2026	23.10	23.45	23.10	23.30	23.30	1.08%	1,064,575
May 13, 2026	23.15	23.25	23.05	23.05	23.05	-0.43%	847,752
May 12, 2026	23.25	23.50	23.10	23.15	23.15	-0.22%	1,552,174
May 11, 2026	23.10	23.50	23.00	23.20	23.20	1.09%	1,665,373
May 8, 2026	23.05	23.30	22.75	22.95	22.95	-	909,802
May 7, 2026	22.85	23.00	22.70	22.95	22.95	0.44%	996,712
May 6, 2026	23.25	23.25	22.80	22.85	22.85	-0.44%	792,169
May 5, 2026	23.15	23.15	22.85	22.95	22.95	-0.22%	709,367
May 4, 2026	22.95	23.20	22.80	23.00	23.00	0.44%	973,082
Apr 30, 2026	23.15	23.30	22.90	22.90	22.90	-0.87%	815,108
Apr 29, 2026	22.85	23.20	22.80	23.10	23.10	1.09%	642,895
Apr 28, 2026	23.50	23.50	22.85	22.85	22.85	-2.97%	2,077,680
Apr 27, 2026	23.15	23.65	22.75	23.55	23.55	1.73%	1,394,411
Apr 24, 2026	23.60	23.60	23.10	23.15	23.15	-1.91%	1,562,426
Apr 23, 2026	24.15	24.25	23.45	23.60	23.60	-2.28%	1,628,508
Apr 22, 2026	24.65	24.65	24.15	24.15	24.15	-1.63%	1,265,655
Apr 21, 2026	24.95	24.95	24.50	24.55	24.55	-1.21%	934,563
Apr 20, 2026	24.70	25.00	24.70	24.85	24.85	1.02%	941,168
Apr 17, 2026	24.30	24.70	24.30	24.60	24.60	1.44%	1,085,512
Apr 16, 2026	24.10	24.40	24.00	24.25	24.25	0.83%	978,780
Apr 15, 2026	24.15	24.35	24.05	24.05	24.05	-0.41%	1,225,798