Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.75	28.60	27.75	27.88	27.88	0.47%	11,797
Mar 12, 2026	27.58	28.08	27.58	27.75	27.75	-0.50%	1,175
Mar 11, 2026	28.33	28.33	27.73	27.89	27.89	0.50%	902
Mar 10, 2026	27.52	28.10	27.52	27.75	27.75	-0.89%	11,947
Mar 9, 2026	27.65	28.00	27.18	28.00	28.00	0.39%	5,561
Mar 6, 2026	28.21	28.26	27.89	27.89	27.89	-0.96%	5,216
Mar 5, 2026	28.78	28.78	28.08	28.16	28.16	-0.67%	2,739
Mar 4, 2026	28.40	28.40	28.33	28.35	28.35	-0.18%	22,860
Mar 3, 2026	28.50	28.50	28.10	28.40	28.40	-1.87%	6,020
Mar 2, 2026	28.89	29.10	28.30	28.94	28.94	1.01%	5,981
Feb 27, 2026	28.55	28.73	28.34	28.65	28.65	-0.73%	1,868
Feb 26, 2026	28.38	28.89	28.38	28.86	28.75	1.98%	1,280
Feb 25, 2026	28.50	28.88	28.30	28.30	28.19	-0.70%	3,917
Feb 24, 2026	28.81	28.94	28.50	28.50	28.39	0.71%	5,122
Feb 23, 2026	29.20	29.28	28.30	28.30	28.19	-1.05%	6,799
Feb 20, 2026	28.85	29.40	28.52	28.60	28.49	-1.35%	2,651
Feb 19, 2026	28.25	29.00	28.25	28.99	28.88	2.47%	5,583
Feb 18, 2026	29.00	29.06	28.29	28.29	28.18	-6.94%	7,361
Feb 17, 2026	28.50	30.40	28.50	30.40	30.28	6.63%	7,733
Feb 13, 2026	28.28	28.85	28.26	28.51	28.40	-0.31%	4,143
Feb 12, 2026	28.91	28.95	28.50	28.60	28.49	0.35%	801
Feb 11, 2026	28.71	29.24	28.40	28.50	28.39	-0.21%	6,164
Feb 10, 2026	28.98	29.64	28.45	28.56	28.45	-1.48%	6,546
Feb 9, 2026	28.40	28.99	28.40	28.99	28.88	2.08%	55,086
Feb 6, 2026	29.00	29.01	28.25	28.40	28.29	-2.04%	18,373
Feb 5, 2026	29.39	29.49	28.53	28.99	28.88	-1.50%	6,568
Feb 4, 2026	29.41	29.51	28.50	29.43	29.32	-1.21%	2,833
Feb 3, 2026	29.00	29.79	28.00	29.79	29.68	4.75%	5,382
Feb 2, 2026	27.05	29.19	27.04	28.44	28.33	5.02%	19,199
Jan 30, 2026	27.01	27.45	26.92	27.08	26.98	0.67%	5,405
Jan 29, 2026	27.15	28.00	26.53	26.90	26.69	-1.93%	32,565
Jan 28, 2026	27.50	27.56	26.98	27.43	27.21	-0.22%	19,977
Jan 27, 2026	28.32	28.62	27.49	27.49	27.27	-3.03%	9,575
Jan 26, 2026	28.55	28.79	28.35	28.35	28.13	-0.53%	4,957
Jan 23, 2026	29.05	29.05	28.28	28.50	28.28	0.60%	8,108
Jan 22, 2026	28.40	29.05	28.31	28.33	28.11	-0.63%	7,344
Jan 21, 2026	29.00	30.00	28.36	28.51	28.29	0.88%	30,295
Jan 20, 2026	29.05	30.00	28.25	28.26	28.04	-3.05%	16,368
Jan 19, 2026	29.04	29.16	28.89	29.15	28.92	-0.68%	11,841
Jan 16, 2026	29.40	29.55	29.25	29.35	29.12	-0.17%	4,216
Jan 15, 2026	29.44	29.76	29.25	29.40	29.17	0.72%	9,267
Jan 14, 2026	29.08	30.01	29.08	29.19	28.96	-0.85%	12,310
Jan 13, 2026	30.00	30.00	29.11	29.44	29.21	-2.65%	14,919
Jan 12, 2026	30.10	30.47	29.97	30.24	30.00	-0.03%	14,469
Jan 9, 2026	30.29	30.43	30.18	30.25	30.01	0.10%	19,560
Jan 8, 2026	29.91	30.22	29.88	30.22	29.98	1.10%	8,798
Jan 7, 2026	30.10	30.49	29.88	29.89	29.65	-0.73%	14,304
Jan 6, 2026	30.41	30.55	30.11	30.11	29.87	0.10%	16,723
Jan 5, 2026	30.48	30.55	30.08	30.08	29.84	-1.31%	4,061
Jan 2, 2026	30.95	31.20	30.48	30.48	30.24	-1.30%	4,445