Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.43	33.62	33.06	33.30	33.30	-0.89%	92,093
Mar 27, 2025	33.19	33.68	32.90	33.60	33.60	0.54%	48,400
Mar 26, 2025	34.07	34.27	33.30	33.42	33.42	-1.42%	40,549
Mar 25, 2025	33.85	34.20	33.40	33.90	33.90	-0.24%	58,601
Mar 24, 2025	33.91	34.41	33.72	33.98	33.98	1.28%	59,092
Mar 21, 2025	33.40	33.75	33.32	33.55	33.55	-0.18%	55,744
Mar 20, 2025	34.09	34.15	33.44	33.61	33.61	-1.41%	46,800
Mar 19, 2025	33.42	34.20	33.42	34.09	34.09	1.70%	37,100
Mar 18, 2025	33.85	33.85	33.41	33.52	33.52	-0.97%	30,800
Mar 17, 2025	33.45	34.00	33.42	33.85	33.85	1.23%	65,000
Mar 14, 2025	33.55	33.80	33.23	33.44	33.44	0.15%	85,520
Mar 13, 2025	34.79	35.31	33.36	33.39	33.39	-5.12%	192,004
Mar 12, 2025	34.78	35.38	34.78	35.19	35.19	1.15%	43,148
Mar 11, 2025	35.10	35.34	34.70	34.79	34.79	-1.47%	103,900
Mar 10, 2025	35.24	35.45	34.85	35.31	35.31	-1.20%	72,049
Mar 7, 2025	34.88	35.78	34.88	35.74	35.74	1.62%	59,500
Mar 6, 2025	34.82	35.60	34.65	35.17	35.17	-0.40%	54,800
Mar 5, 2025	35.09	35.66	35.09	35.31	35.31	0.54%	54,800
Mar 4, 2025	35.95	35.95	34.37	35.12	35.12	-2.44%	84,200
Mar 3, 2025	36.66	37.00	35.68	36.00	36.00	-1.77%	103,000
Feb 28, 2025	36.20	36.71	36.20	36.65	36.65	0.80%	100,641
Feb 27, 2025	36.49	36.99	36.28	36.36	36.36	-1.09%	152,742
Feb 26, 2025	36.76	37.36	36.75	36.76	36.76	-0.08%	48,200
Feb 25, 2025	36.11	36.88	36.11	36.79	36.79	1.41%	65,400
Feb 24, 2025	36.26	36.36	35.77	36.28	36.28	0.50%	76,236
Feb 21, 2025	37.30	37.39	35.95	36.10	36.10	-3.37%	136,500
Feb 20, 2025	37.60	37.91	37.25	37.36	37.36	-0.40%	68,434
Feb 19, 2025	37.50	38.06	37.30	37.51	37.51	-0.82%	173,200
Feb 18, 2025	37.87	38.21	37.61	37.82	37.82	-0.55%	214,800
Feb 14, 2025	38.31	38.46	37.88	38.03	38.03	-0.60%	66,430
Feb 13, 2025	38.39	38.72	38.17	38.26	38.26	-0.05%	55,200
Feb 12, 2025	40.35	40.45	38.14	38.28	38.28	-1.44%	53,021
Feb 11, 2025	38.83	39.15	38.46	38.84	38.84	-0.38%	101,900
Feb 10, 2025	39.28	39.76	38.71	38.99	38.99	-0.74%	137,200
Feb 7, 2025	39.17	39.46	38.92	39.28	39.28	-0.23%	31,415
Feb 6, 2025	39.74	39.84	39.19	39.37	39.37	-0.38%	68,600
Feb 5, 2025	39.34	39.72	39.23	39.52	39.52	-0.25%	82,444
Feb 4, 2025	39.15	40.23	39.02	39.62	39.62	0.43%	69,600
Feb 3, 2025	39.95	40.78	39.38	39.45	39.45	-3.97%	129,406
Jan 31, 2025	41.57	41.99	40.84	41.08	41.08	-1.96%	135,900
Jan 30, 2025	42.28	42.33	41.74	41.90	41.90	-0.26%	70,204
Jan 29, 2025	41.80	42.09	41.80	42.01	41.86	0.10%	95,000
Jan 28, 2025	41.38	42.12	41.38	41.97	41.82	0.89%	278,000
Jan 27, 2025	41.41	41.85	41.35	41.60	41.45	0.07%	174,936
Jan 24, 2025	42.99	43.00	41.57	41.57	41.42	-3.17%	248,121
Jan 23, 2025	42.02	43.00	42.02	42.93	42.77	1.13%	92,647
Jan 22, 2025	42.31	42.65	42.07	42.45	42.30	-0.28%	107,400
Jan 21, 2025	42.00	43.20	42.00	42.57	42.41	1.57%	217,900
Jan 20, 2025	41.48	42.07	41.04	41.91	41.76	1.18%	67,600
Jan 17, 2025	39.52	41.48	39.45	41.42	41.27	4.89%	190,240