Rich Circle Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	25.50	25.60	24.80	25.60	25.60	0.39%	107,663
Feb 10, 2026	25.60	25.65	25.50	25.50	25.50	-0.39%	32,262
Feb 9, 2026	25.80	25.80	25.55	25.60	25.60	-2.10%	58,113
Feb 6, 2026	26.10	26.15	25.80	26.15	26.15	-0.95%	27,003
Feb 5, 2026	25.80	26.40	25.80	26.40	26.40	0.38%	5,001
Feb 4, 2026	26.00	26.30	26.00	26.30	26.30	0.38%	6,793
Feb 3, 2026	26.50	26.50	25.60	26.20	26.20	0.58%	50,338
Feb 2, 2026	26.10	26.10	25.50	26.05	26.05	-0.19%	20,605
Jan 30, 2026	26.05	26.10	26.05	26.10	26.10	0.19%	19,138
Jan 29, 2026	26.00	26.50	26.00	26.05	26.05	0.19%	63,409
Jan 28, 2026	26.05	26.05	25.90	26.00	26.00	-0.19%	83,001
Jan 27, 2026	26.20	26.20	25.60	26.05	26.05	-0.38%	35,380
Jan 26, 2026	26.15	26.15	25.90	26.15	26.15	-	59,252
Jan 23, 2026	26.10	26.50	26.05	26.15	26.15	0.19%	15,963
Jan 22, 2026	26.00	26.10	26.00	26.10	26.10	-	68,007
Jan 21, 2026	26.25	26.30	26.05	26.10	26.10	-1.32%	54,000
Jan 20, 2026	26.30	26.50	26.30	26.45	26.45	-0.19%	101,301
Jan 19, 2026	26.45	26.70	26.45	26.50	26.50	0.19%	123,002
Jan 16, 2026	26.70	26.70	26.15	26.45	26.45	-1.12%	92,377
Jan 15, 2026	26.95	27.00	26.70	26.75	26.75	-0.37%	52,447
Jan 14, 2026	27.00	27.00	26.80	26.85	26.85	-0.56%	23,462
Jan 13, 2026	26.85	27.05	26.85	27.00	27.00	-0.18%	20,827
Jan 12, 2026	27.10	27.35	27.00	27.05	27.05	-1.28%	55,267
Jan 9, 2026	27.50	27.50	27.40	27.40	27.40	-0.54%	4,101
Jan 8, 2026	27.00	27.65	27.00	27.55	27.55	1.29%	13,500
Jan 7, 2026	27.20	27.20	26.85	27.20	27.20	-	25,022
Jan 6, 2026	27.40	27.40	27.15	27.20	27.20	-0.73%	45,471
Jan 5, 2026	27.20	27.40	27.20	27.40	27.40	-1.79%	3,387
Dec 31, 2025	27.90	27.90	27.90	27.90	27.90	-0.36%	1,711
Dec 30, 2025	27.05	28.05	27.05	28.00	28.00	-0.18%	11,002
Dec 26, 2025	28.05	28.05	28.05	28.05	28.05	-0.53%	2,000
Dec 24, 2025	27.85	28.50	27.85	28.20	28.20	1.08%	18,204
Dec 23, 2025	28.00	28.00	27.15	27.90	27.90	-1.06%	3,011
Dec 19, 2025	27.30	28.20	27.30	28.20	28.20	3.30%	16,503
Dec 18, 2025	27.30	27.30	27.30	27.30	27.30	-	2,000
Dec 17, 2025	27.30	27.30	27.30	27.30	27.30	-2.85%	1,013
Dec 16, 2025	28.30	28.30	28.10	28.10	28.10	-0.71%	2,004
Dec 15, 2025	30.65	30.65	27.05	28.30	28.30	1.07%	11,003
Dec 11, 2025	27.95	28.00	27.95	28.00	28.00	0.90%	2,008
Dec 9, 2025	27.65	27.75	27.65	27.75	27.75	-	5,000
Dec 8, 2025	27.80	27.80	27.75	27.75	27.75	-0.54%	95,100
Dec 5, 2025	27.05	27.90	27.05	27.90	27.90	-0.89%	2,020
Dec 4, 2025	27.15	28.15	27.15	28.15	28.15	-0.18%	3,001
Dec 3, 2025	28.55	28.55	28.20	28.20	28.20	3.49%	6,000
Nov 28, 2025	26.95	28.70	26.90	27.25	27.25	0.93%	6,030
Nov 27, 2025	26.10	27.00	26.10	27.00	27.00	-0.18%	11,702
Nov 26, 2025	27.15	27.15	27.05	27.05	27.05	-0.37%	4,166
Nov 24, 2025	26.50	27.15	26.30	27.15	27.15	2.45%	23,061
Nov 21, 2025	27.25	27.25	26.40	26.50	26.50	-2.75%	19,002
Nov 20, 2025	27.60	27.60	26.35	27.25	27.25	2.06%	8,000