Rechi Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	24.75	24.90	24.50	24.50	24.50	-0.41%	684,737
Aug 6, 2026	24.05	24.65	24.05	24.60	24.60	2.07%	1,017,589
Aug 5, 2026	24.40	24.60	24.05	24.10	24.10	-	768,467
Aug 4, 2026	23.75	24.20	23.70	24.10	24.10	0.42%	572,668
Aug 3, 2026	23.55	24.05	23.55	24.00	24.00	1.48%	614,183
Jul 31, 2026	23.70	24.00	23.45	23.65	23.65	0.64%	1,082,604
Jul 30, 2026	23.45	23.70	23.20	23.50	23.50	0.64%	966,422
Jul 29, 2026	24.25	24.25	22.95	23.35	23.35	-2.51%	2,431,541
Jul 28, 2026	24.25	24.25	23.80	23.95	23.95	-1.84%	1,256,431
Jul 27, 2026	24.55	24.65	24.10	24.40	24.40	-	751,164
Jul 24, 2026	24.35	24.65	24.25	24.40	24.40	-0.20%	893,086
Jul 23, 2026	24.60	24.75	24.35	24.45	24.45	-0.81%	892,368
Jul 22, 2026	24.70	25.00	24.60	24.65	24.65	-0.20%	762,706
Jul 21, 2026	24.40	24.70	24.40	24.70	24.70	1.23%	1,806,981
Jul 20, 2026	24.70	24.90	24.10	24.40	24.40	-1.21%	1,527,689
Jul 17, 2026	25.25	25.30	24.40	24.70	24.70	-2.76%	2,128,943
Jul 16, 2026	25.50	25.80	25.35	25.40	25.40	-1.17%	821,030
Jul 15, 2026	25.65	25.75	25.40	25.70	25.70	1.18%	1,015,139
Jul 14, 2026	26.40	26.40	25.00	25.40	25.40	-3.05%	2,481,260
Jul 13, 2026	26.20	26.70	25.85	26.20	26.20	0.58%	1,879,537
Jul 9, 2026	27.35	27.65	26.05	26.05	26.05	-4.58%	3,032,181
Jul 8, 2026	28.25	28.35	27.20	27.30	27.30	-2.67%	3,001,886
Jul 7, 2026	28.85	28.85	27.90	28.05	28.05	-2.77%	3,682,814
Jul 6, 2026	29.60	30.40	28.35	28.85	28.85	-0.86%	5,949,841
Jul 3, 2026	28.20	29.95	28.05	29.10	29.10	2.83%	6,401,926
Jul 2, 2026	28.80	29.20	28.05	28.30	28.30	-0.88%	5,388,808
Jul 1, 2026	28.30	29.00	27.60	28.55	28.55	1.42%	10,417,291
Jun 30, 2026	27.35	28.30	26.80	28.15	28.15	7.65%	17,067,787
Jun 29, 2026	25.30	26.15	25.30	26.15	26.15	9.87%	7,054,828
Jun 26, 2026	23.85	23.85	23.45	23.80	23.80	-0.63%	1,225,355
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