RIWI Corp. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.21	0.21	0.21	0.21	-	13.51%	500
Jul 7, 2026	0.18	0.19	0.18	0.19	0.19	-2.63%	53,000
Jul 3, 2026	0.19	0.19	0.19	0.19	0.19	-	1,000
Jun 30, 2026	0.20	0.20	0.19	0.19	0.19	2.70%	3,000
Jun 29, 2026	0.19	0.19	0.19	0.19	0.19	-7.50%	87,000
Jun 26, 2026	0.22	0.22	0.18	0.20	0.20	-16.67%	116,000
Jun 25, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	1,000
Jun 24, 2026	0.23	0.23	0.23	0.23	0.23	-4.17%	1,000
Jun 23, 2026	0.24	0.24	0.24	0.24	0.24	-	1,000
Jun 22, 2026	0.24	0.24	0.24	0.24	0.24	-14.29%	27,000
Jun 11, 2026	0.25	0.28	0.24	0.28	0.28	12.00%	8,500
Jun 9, 2026	0.26	0.26	0.25	0.25	0.25	-9.09%	2,500
Jun 2, 2026	0.25	0.28	0.25	0.28	0.28	-3.51%	4,000
May 29, 2026	0.29	0.29	0.29	0.29	0.29	11.76%	1,000
May 28, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	3,000
May 27, 2026	0.27	0.27	0.25	0.25	0.25	-12.28%	9,500
May 26, 2026	0.29	0.29	0.29	0.29	0.29	5.56%	1,000
May 21, 2026	0.29	0.29	0.27	0.27	0.27	-15.62%	14,500
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	3,000
May 6, 2026	0.33	0.33	0.33	0.33	0.33	8.33%	5,500
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-	16,500
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	-	12,500
Apr 29, 2026	0.31	0.31	0.30	0.30	0.30	-9.09%	6,100
Apr 28, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	20,000
Apr 23, 2026	0.36	0.36	0.31	0.31	0.31	-6.06%	32,500
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	15.79%	700
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Apr 17, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	7,500
Apr 16, 2026	0.28	0.28	0.28	0.28	0.28	-	500
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-8.20%	500
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-7.58%	46,600
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	5,010
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	4,000
Mar 19, 2026	0.36	0.36	0.36	0.36	0.36	-11.25%	10,000
Mar 17, 2026	0.40	0.40	0.40	0.40	0.40	14.29%	500
Mar 12, 2026	0.34	0.35	0.34	0.35	0.35	-2.78%	5,500
Mar 11, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	10,000
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-10.26%	28,500
Mar 5, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Mar 3, 2026	0.39	0.39	0.39	0.39	0.39	11.43%	1,500
Mar 2, 2026	0.35	0.35	0.35	0.35	0.35	-	1,100
Feb 27, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	25,500
Feb 26, 2026	0.37	0.37	0.37	0.37	0.37	-	17,000
Feb 25, 2026	0.37	0.37	0.37	0.37	0.37	-	1,000
Feb 24, 2026	0.37	0.38	0.37	0.37	0.37	4.29%	14,500
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	3,000
Feb 18, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	14,400
Feb 17, 2026	0.36	0.36	0.35	0.35	0.35	2.94%	108,800
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	6,800
Feb 10, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	34,400