Richards Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.85	29.40	28.52	28.60	28.60	-1.35%	2,651
Feb 19, 2026	28.25	29.00	28.25	28.99	28.99	2.47%	5,583
Feb 18, 2026	29.00	29.06	28.29	28.29	28.29	-6.94%	7,361
Feb 17, 2026	28.50	30.40	28.50	30.40	30.40	6.63%	7,733
Feb 13, 2026	28.28	28.85	28.26	28.51	28.51	-0.31%	4,143
Feb 12, 2026	28.91	28.95	28.50	28.60	28.60	0.35%	801
Feb 11, 2026	28.71	29.24	28.40	28.50	28.50	-0.21%	6,164
Feb 10, 2026	28.98	29.64	28.45	28.56	28.56	-1.48%	6,546
Feb 9, 2026	28.40	28.99	28.40	28.99	28.99	2.08%	55,086
Feb 6, 2026	29.00	29.01	28.25	28.40	28.40	-2.04%	18,373
Feb 5, 2026	29.39	29.49	28.53	28.99	28.99	-1.50%	6,568
Feb 4, 2026	29.41	29.51	28.50	29.43	29.43	-1.21%	2,833
Feb 3, 2026	29.00	29.79	28.00	29.79	29.79	4.75%	5,382
Feb 2, 2026	27.05	29.19	27.04	28.44	28.44	5.02%	19,199
Jan 30, 2026	27.01	27.45	26.92	27.08	27.08	0.67%	5,405
Jan 29, 2026	27.15	28.00	26.53	26.90	26.79	-1.93%	32,565
Jan 28, 2026	27.50	27.56	26.98	27.43	27.32	-0.22%	19,977
Jan 27, 2026	28.32	28.62	27.49	27.49	27.38	-3.03%	9,575
Jan 26, 2026	28.55	28.79	28.35	28.35	28.23	-0.53%	4,957
Jan 23, 2026	29.05	29.05	28.28	28.50	28.38	0.60%	8,108
Jan 22, 2026	28.40	29.05	28.31	28.33	28.21	-0.63%	7,344
Jan 21, 2026	29.00	30.00	28.36	28.51	28.39	0.88%	30,295
Jan 20, 2026	29.05	30.00	28.25	28.26	28.14	-3.05%	16,368
Jan 19, 2026	29.04	29.16	28.89	29.15	29.03	-0.68%	11,841
Jan 16, 2026	29.40	29.55	29.25	29.35	29.23	-0.17%	4,216
Jan 15, 2026	29.44	29.76	29.25	29.40	29.28	0.72%	9,267
Jan 14, 2026	29.08	30.01	29.08	29.19	29.07	-0.85%	12,310
Jan 13, 2026	30.00	30.00	29.11	29.44	29.32	-2.65%	14,919
Jan 12, 2026	30.10	30.47	29.97	30.24	30.12	-0.03%	14,469
Jan 9, 2026	30.29	30.43	30.18	30.25	30.13	0.10%	19,560
Jan 8, 2026	29.91	30.22	29.88	30.22	30.10	1.10%	8,798
Jan 7, 2026	30.10	30.49	29.88	29.89	29.77	-0.73%	14,304
Jan 6, 2026	30.41	30.55	30.11	30.11	29.99	0.10%	16,723
Jan 5, 2026	30.48	30.55	30.08	30.08	29.96	-1.31%	4,061
Jan 2, 2026	30.95	31.20	30.48	30.48	30.36	-1.30%	4,445
Dec 31, 2025	29.87	30.88	29.87	30.88	30.75	-0.32%	2,698
Dec 30, 2025	31.00	31.47	29.87	30.98	30.74	1.81%	3,152
Dec 22, 2025	30.11	30.70	30.00	30.43	30.20	1.10%	20,440
Dec 19, 2025	30.23	30.25	30.00	30.10	29.87	0.27%	6,200
Dec 18, 2025	29.37	30.72	29.37	30.02	29.79	2.14%	9,412
Dec 17, 2025	27.63	29.39	27.20	29.39	29.17	6.37%	76,366
Dec 16, 2025	28.00	28.24	27.63	27.63	27.42	-0.90%	9,481
Dec 15, 2025	27.61	28.03	27.61	27.88	27.67	1.05%	3,010
Dec 12, 2025	28.50	28.50	27.59	27.59	27.38	-1.46%	4,801
Dec 11, 2025	27.35	28.15	27.35	28.00	27.79	2.38%	13,950
Dec 10, 2025	27.96	27.96	27.35	27.35	27.14	-2.08%	12,608
Dec 9, 2025	27.99	28.03	27.93	27.93	27.72	-0.07%	6,400
Dec 8, 2025	28.10	28.10	27.93	27.95	27.74	-0.53%	3,017
Dec 5, 2025	27.77	28.29	27.76	28.10	27.89	0.29%	14,641
Dec 4, 2025	28.11	28.12	28.02	28.02	27.81	-0.28%	4,393