RICK(RICK)
RICK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $27.34 | $27.77 | $27.12 | $27.45 | 47,904 |
| 8/10/2026 | $28.00 | $28.00 | $26.44 | $27.08 | 48,900 |
| 8/7/2026 | $26.57 | $28.53 | $26.39 | $28.07 | 101,100 |
| 8/6/2026 | $25.99 | $26.80 | $25.98 | $26.24 | 66,200 |
| 8/5/2026 | $25.66 | $26.07 | $25.28 | $25.95 | 24,513 |
| 8/4/2026 | $25.34 | $25.88 | $25.29 | $25.50 | 44,845 |
| 8/3/2026 | $25.26 | $25.90 | $25.07 | $25.16 | 40,900 |
| 7/31/2026 | $25.81 | $26.19 | $25.00 | $25.09 | 44,900 |
| 7/30/2026 | $26.39 | $26.43 | $25.72 | $25.72 | 19,014 |
| 7/29/2026 | $26.31 | $26.70 | $26.04 | $26.47 | 46,019 |
| 7/28/2026 | $26.26 | $26.96 | $26.10 | $26.53 | 33,700 |
| 7/27/2026 | $26.20 | $26.81 | $26.14 | $26.26 | 21,100 |
| 7/24/2026 | $25.86 | $26.60 | $25.41 | $26.07 | 39,659 |
| 7/23/2026 | $25.97 | $26.00 | $25.24 | $25.86 | 44,219 |
| 7/22/2026 | $26.25 | $26.62 | $26.25 | $26.49 | 32,500 |
| 7/21/2026 | $26.27 | $26.66 | $26.25 | $26.46 | 19,600 |
| 7/20/2026 | $26.41 | $26.60 | $26.08 | $26.35 | 23,642 |
| 7/17/2026 | $26.63 | $26.84 | $25.81 | $26.18 | 50,000 |
| 7/16/2026 | $26.38 | $27.00 | $26.38 | $26.91 | 22,726 |
| 7/15/2026 | $26.31 | $26.94 | $26.22 | $26.39 | 26,846 |
| 7/14/2026 | $26.46 | $26.65 | $26.12 | $26.29 | 38,920 |
| 7/13/2026 | $26.77 | $27.20 | $26.35 | $26.50 | 41,300 |
| 7/10/2026 | $26.44 | $27.10 | $26.15 | $26.72 | 29,920 |
| 7/9/2026 | $25.99 | $26.44 | $25.35 | $26.28 | 50,628 |
| 7/8/2026 | $26.35 | $26.35 | $25.43 | $25.99 | 34,900 |
| 7/7/2026 | $27.10 | $27.21 | $26.67 | $26.69 | 37,126 |
| 7/6/2026 | $27.42 | $27.49 | $26.70 | $27.09 | 24,600 |
| 7/2/2026 | $27.72 | $28.12 | $27.27 | $27.44 | 19,906 |
| 7/1/2026 | $27.46 | $28.16 | $27.34 | $27.74 | 44,037 |
| 6/30/2026 | $26.99 | $27.53 | $26.76 | $27.32 | 47,310 |
| 6/29/2026 | $27.32 | $27.84 | $26.50 | $27.36 | 58,500 |
| 6/26/2026 | $27.14 | $27.37 | $26.60 | $26.99 | 212,414 |
| 6/25/2026 | $27.85 | $27.85 | $26.91 | $27.06 | 43,443 |
| 6/24/2026 | $27.21 | $28.37 | $27.03 | $27.89 | 40,900 |
| 6/23/2026 | $27.09 | $27.29 | $26.56 | $26.91 | 38,222 |
| 6/22/2026 | $28.06 | $28.45 | $27.06 | $27.07 | 38,300 |
| 6/18/2026 | $27.75 | $28.92 | $27.19 | $28.27 | 94,800 |
| 6/17/2026 | $27.37 | $28.32 | $26.96 | $27.50 | 62,500 |
| 6/16/2026 | $27.70 | $27.81 | $27.21 | $27.42 | 37,000 |
| 6/15/2026 | $27.71 | $27.79 | $27.12 | $27.46 | 46,539 |
| 6/12/2026 | $26.93 | $27.80 | $26.83 | $27.34 | 56,700 |
| 6/11/2026 | $25.49 | $26.96 | $25.19 | $26.91 | 69,426 |
| 6/10/2026 | $25.67 | $25.98 | $25.06 | $25.34 | 40,121 |
| 6/9/2026 | $24.97 | $25.79 | $24.88 | $25.49 | 65,721 |
| 6/8/2026 | $24.79 | $25.40 | $24.61 | $24.76 | 29,900 |
| 6/5/2026 | $24.86 | $25.06 | $24.47 | $24.66 | 25,440 |
| 6/4/2026 | $24.92 | $25.84 | $24.42 | $25.11 | 68,704 |
| 6/3/2026 | $24.92 | $24.92 | $24.34 | $24.42 | 31,846 |
| 6/2/2026 | $25.56 | $25.56 | $25.03 | $25.07 | 29,300 |
| 6/1/2026 | $25.26 | $25.88 | $25.00 | $25.50 | 48,430 |
| 5/29/2026 | $25.11 | $26.48 | $24.74 | $25.37 | 131,109 |
| 5/28/2026 | $24.52 | $25.22 | $23.79 | $25.22 | 42,781 |
| 5/27/2026 | $24.15 | $25.17 | $24.03 | $24.53 | 39,100 |
| 5/26/2026 | $24.48 | $24.48 | $23.60 | $24.11 | 63,000 |
| 5/22/2026 | $24.51 | $24.56 | $24.09 | $24.30 | 22,100 |
| 5/21/2026 | $24.04 | $24.61 | $23.64 | $24.56 | 30,200 |
| 5/20/2026 | $23.51 | $24.38 | $23.36 | $24.20 | 56,441 |
| 5/19/2026 | $23.79 | $24.17 | $23.45 | $23.51 | 62,500 |
| 5/18/2026 | $24.10 | $24.93 | $23.85 | $23.91 | 43,422 |
| 5/15/2026 | $24.36 | $24.50 | $23.71 | $24.07 | 35,011 |
| 5/14/2026 | $24.47 | $25.26 | $23.51 | $24.71 | 49,036 |
| 5/13/2026 | $23.56 | $24.59 | $23.53 | $24.37 | 46,650 |