Richelieu Hardware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.30	37.39	35.95	36.10	36.10	-3.37%	136,453
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
Jan 16, 2025	37.32	40.31	37.15	39.49	39.35	5.05%	203,934
Jan 15, 2025	37.45	38.39	37.42	37.59	37.45	0.91%	35,900
Jan 14, 2025	37.39	37.59	37.05	37.25	37.11	-0.13%	80,643
Jan 13, 2025	37.22	37.39	36.80	37.30	37.16	-0.24%	64,540
Jan 10, 2025	37.58	38.47	37.22	37.39	37.25	-0.35%	109,500
Jan 9, 2025	38.50	38.50	36.72	37.52	37.38	-2.16%	88,400
Jan 8, 2025	38.83	38.97	38.15	38.35	38.21	-1.62%	80,104
Jan 7, 2025	39.02	39.48	38.46	38.98	38.84	-0.92%	93,531
Jan 6, 2025	38.71	39.34	38.64	39.34	39.20	1.42%	83,715
Jan 3, 2025	38.86	39.01	38.71	38.79	38.65	-0.61%	55,402
Jan 2, 2025	39.02	39.56	38.78	39.03	38.89	-0.03%	52,300
Dec 31, 2024	38.21	39.75	38.21	39.04	38.90	1.40%	53,035
Dec 30, 2024	38.28	38.59	38.07	38.50	38.36	-0.52%	31,239
Dec 27, 2024	38.91	39.40	38.42	38.70	38.56	-0.82%	80,500
Dec 24, 2024	38.35	39.03	38.35	39.02	38.88	1.22%	29,600
Dec 23, 2024	38.25	38.61	38.18	38.55	38.41	0.94%	40,302
Dec 20, 2024	37.44	38.61	37.44	38.19	38.05	1.06%	68,402
Dec 19, 2024	37.78	38.19	37.63	37.79	37.65	-0.47%	144,000
Dec 18, 2024	37.93	38.48	37.82	37.97	37.83	-0.45%	99,636
Dec 17, 2024	38.60	38.60	37.92	38.14	38.00	0.50%	87,921
Dec 16, 2024	38.07	38.56	37.90	37.95	37.81	-0.39%	41,338
Dec 13, 2024	37.91	38.49	37.74	38.10	37.96	0.03%	58,900
Dec 12, 2024	38.90	39.25	37.87	38.09	37.95	-1.96%	52,611
Dec 11, 2024	39.54	39.54	38.44	38.85	38.71	0.03%	58,900
Dec 10, 2024	39.86	39.86	38.69	38.84	38.70	-2.66%	64,830
Dec 9, 2024	39.71	40.03	39.48	39.90	39.75	0.53%	34,148
Dec 6, 2024	39.98	40.08	39.69	39.69	39.55	-0.70%	27,248
Dec 5, 2024	40.18	40.45	39.77	39.97	39.82	-0.52%	30,900
Dec 4, 2024	40.09	40.19	39.64	40.18	40.03	0.70%	36,127
Dec 3, 2024	39.49	40.44	39.47	39.90	39.75	-0.94%	113,500
Dec 2, 2024	41.07	41.13	40.25	40.28	40.13	-1.95%	41,027
Nov 29, 2024	40.85	41.21	40.75	41.08	40.93	1.03%	40,800
Nov 28, 2024	40.33	40.88	40.28	40.66	40.51	-	30,300
Nov 27, 2024	40.69	41.23	40.53	40.66	40.51	-0.76%	45,600
Nov 26, 2024	41.10	41.28	40.40	40.97	40.82	0.07%	71,034
Nov 25, 2024	38.58	41.22	38.58	40.94	40.79	4.95%	109,533
Nov 22, 2024	38.40	39.03	38.40	39.01	38.87	1.30%	86,007
Nov 21, 2024	38.39	38.74	38.12	38.51	38.37	0.42%	59,802
Nov 20, 2024	38.04	38.86	37.80	38.35	38.21	0.29%	80,900
Nov 19, 2024	38.01	38.48	37.87	38.24	38.10	-0.31%	45,300
Nov 18, 2024	38.34	38.65	38.13	38.36	38.22	0.31%	60,135
Nov 15, 2024	38.41	38.64	38.01	38.24	38.10	-0.78%	69,202
Nov 14, 2024	38.76	38.83	37.96	38.54	38.40	-0.52%	55,300
Nov 13, 2024	38.81	38.82	38.46	38.74	38.60	-0.31%	44,700
Nov 12, 2024	38.83	39.16	38.60	38.86	38.72	0.23%	62,439
Nov 11, 2024	38.66	39.00	38.66	38.77	38.63	0.39%	31,600
Nov 8, 2024	38.72	38.91	38.33	38.62	38.48	0.23%	111,900
Nov 7, 2024	38.36	38.81	38.28	38.53	38.39	0.05%	55,300
Nov 6, 2024	37.40	38.51	37.11	38.51	38.37	2.91%	83,810
Nov 5, 2024	36.81	37.53	36.77	37.42	37.28	0.92%	24,539
Nov 4, 2024	36.65	37.28	36.65	37.08	36.94	0.32%	48,500
Nov 1, 2024	37.00	37.05	36.65	36.96	36.83	0.74%	55,800
Oct 31, 2024	37.10	37.10	36.52	36.69	36.56	-0.60%	77,429
Oct 30, 2024	36.99	37.10	36.30	36.91	36.78	-0.24%	140,600
Oct 29, 2024	37.63	37.68	36.81	37.00	36.86	-2.73%	87,615
Oct 28, 2024	38.36	38.62	37.70	38.04	37.90	-0.89%	64,400
Oct 25, 2024	38.58	38.94	38.34	38.38	38.24	-0.31%	40,532
Oct 24, 2024	38.28	38.54	38.05	38.50	38.36	0.79%	56,500
Oct 23, 2024	38.39	38.59	38.01	38.20	37.91	-1.09%	66,107
Oct 22, 2024	38.52	39.11	38.51	38.62	38.33	-0.95%	65,434
Oct 21, 2024	38.50	39.15	38.37	38.99	38.70	1.14%	58,924
Oct 18, 2024	38.90	39.55	38.52	38.55	38.26	-1.03%	74,913
Oct 17, 2024	38.55	39.09	38.47	38.95	38.66	1.12%	58,843
Oct 16, 2024	37.54	38.58	37.54	38.52	38.23	2.69%	138,617
Oct 15, 2024	38.95	38.95	37.14	37.51	37.23	-3.99%	185,203
Oct 11, 2024	39.00	39.20	38.80	39.07	38.77	0.13%	39,800
Oct 10, 2024	40.28	40.28	38.01	39.02	38.72	-2.06%	137,315
Oct 9, 2024	39.98	40.09	39.62	39.84	39.54	0.48%	28,500
Oct 8, 2024	39.98	39.98	39.10	39.65	39.35	-0.73%	85,612
Oct 7, 2024	39.71	39.98	39.33	39.94	39.64	0.43%	55,028
Oct 4, 2024	40.48	40.50	39.73	39.77	39.47	-0.67%	30,045
Oct 3, 2024	39.71	40.35	39.69	40.04	39.74	-1.16%	49,300
Oct 2, 2024	40.11	41.14	40.11	40.51	40.20	0.02%	34,400
Oct 1, 2024	39.99	40.75	39.74	40.50	40.19	1.00%	76,822
Sep 30, 2024	39.73	40.11	39.30	40.10	39.80	0.83%	40,048