Skip to main content
Rouchon Industries, Inc. (RCHN)
OTCMKTS · Delayed Price · Currency is USD
0.587
+0.078 (15.26%)
At close: Apr 28, 2026

Rouchon Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.550.600.520.590.5915.26%10,119
Apr 27, 20260.570.580.510.510.516.86%48,054
Apr 24, 20260.480.480.480.480.48-2.97%1,000
Apr 23, 20260.500.500.490.490.49-7.01%5,310
Apr 22, 20260.450.530.450.530.535.60%14,500
Apr 21, 20260.490.500.490.500.50-2.84%3,900
Apr 17, 20260.520.520.450.510.513.75%1,500
Apr 16, 20260.430.500.420.500.5013.37%10,008
Apr 15, 20260.450.450.430.440.44-1.13%22,093
Apr 14, 20260.400.450.400.440.445.96%105,454
Apr 13, 20260.470.470.370.420.42-11.15%110,529
Apr 10, 20260.470.470.470.470.47-2.08%340
Apr 9, 20260.480.490.480.480.487.87%5,010
Apr 8, 20260.360.530.350.450.455.95%24,610
Apr 6, 20260.280.430.260.420.4231.25%71,200
Apr 2, 20260.320.320.310.320.32-8.57%46,881
Apr 1, 20260.360.360.330.350.35-7.87%25,430
Mar 31, 20260.480.500.370.380.38-29.65%120,290
Mar 30, 20260.690.700.500.540.54-27.02%161,614
Mar 26, 20260.730.740.630.740.74-1.21%2,550
Mar 24, 20260.750.750.750.750.751.22%4,000
Mar 23, 20260.720.750.680.740.74-1.33%30,139
Mar 20, 20260.760.780.750.750.75-3.04%11,250
Mar 19, 20260.760.800.760.770.77-4.51%9,311
Mar 18, 20260.820.820.800.810.81-4.65%2,500
Mar 17, 20260.850.850.820.850.85-3.47%3,000
Mar 16, 20260.900.900.880.880.88-3.31%8,725
Mar 13, 20260.900.970.900.910.913.28%3,681
Mar 12, 20260.940.940.880.880.88-3.16%3,063
Mar 11, 20260.830.970.830.910.9110.14%44,956
Mar 10, 20260.790.890.790.830.833.43%28,134
Mar 9, 20260.880.880.750.800.80-9.23%58,209
Mar 6, 20260.860.900.840.880.883.25%97,946
Mar 5, 20260.810.870.750.850.85-3.10%19,750
Mar 4, 20260.630.880.630.880.8845.27%254,612
Mar 3, 20260.600.630.600.610.61-3.12%1,100
Mar 2, 20260.620.630.580.630.634.17%2,900
Feb 27, 20260.590.640.580.600.60-2.83%68,068
Feb 26, 20260.540.620.540.620.6214.35%17,486
Feb 25, 20260.500.540.500.540.54-3.57%2,800
Feb 24, 20260.480.560.480.560.5612.02%19,800
Feb 23, 20260.480.560.450.500.50-7.43%107,200
Feb 20, 20260.540.540.540.540.548.00%26,225
Feb 19, 20260.530.530.480.500.50-7.41%51,500
Feb 18, 20260.490.540.420.540.542.27%191,500
Feb 17, 20260.550.550.530.530.536.13%4,500
Feb 13, 20260.480.500.480.500.503.65%49,210
Feb 11, 20260.440.500.440.480.48-2.18%17,800
Feb 10, 20260.480.490.460.490.492.23%36,500
Feb 9, 20260.490.490.480.480.48-3.09%81,545
Feb 6, 20260.500.500.480.500.501.00%2,600
Feb 5, 20260.470.500.470.490.492.17%16,700
Feb 4, 20260.470.490.470.480.48-155,000
Feb 3, 20260.500.500.460.480.48-0.60%84,656
Feb 2, 20260.450.510.420.480.487.31%329,302
Jan 30, 20260.360.450.360.450.4517.19%21,470
Jan 29, 20260.320.380.320.380.3822.10%28,400
Jan 28, 20260.270.320.220.310.3116.48%137,735
Jan 27, 20260.350.400.240.270.27-32.50%349,632
Jan 26, 20260.400.400.400.400.40-2.44%1,290
Jan 23, 20260.480.480.380.410.41-8.38%50,239
Jan 22, 20260.470.500.450.450.45-10.50%29,540
Jan 21, 20260.460.510.460.500.500.68%61,136
Jan 20, 20260.460.500.460.500.50-3.33%114,742
Jan 16, 20260.520.560.500.510.51-12.93%18,700
Jan 15, 20260.580.590.400.590.594.26%184,087
Jan 14, 20260.470.570.460.570.576.77%422,382
Jan 13, 20260.520.540.470.530.538.83%151,277
Jan 12, 20260.450.490.350.490.49-0.59%621,116
Jan 9, 20260.560.600.400.490.49-3.94%760,904
Jan 8, 20260.260.670.260.510.51117.02%1,639,780
Jan 7, 20260.140.270.140.240.2374.07%971,794
Jan 6, 20260.080.140.080.140.1492.86%481,290
Jan 5, 20260.060.070.060.070.0729.63%167,579
Jan 2, 20260.050.050.050.050.05-10.00%16,000
Dec 16, 20250.060.060.060.060.06-2.91%4,000
Dec 15, 20250.050.060.050.060.0616.60%30,416
Dec 5, 20250.050.050.050.050.05-8.62%12,641
Dec 3, 20250.050.060.050.060.06-13.43%60,200
Dec 1, 20250.070.070.070.070.07-10,000
Nov 24, 20250.070.070.070.070.07-38,704
Nov 21, 20250.070.070.070.070.07-5,799
Nov 20, 20250.070.070.070.070.07-1.33%50,000
Nov 19, 20250.070.070.070.070.071.34%35,000
Nov 18, 20250.070.070.070.070.073.08%16,300
Nov 17, 20250.080.080.070.070.07-15.58%151,692
Nov 14, 20250.060.080.050.080.0840.00%444,111
Nov 13, 20250.050.060.050.060.0644.36%148,817
Nov 12, 20250.050.050.040.040.04-23.80%23,452
Nov 6, 20250.050.050.050.050.0538.89%2,000
Nov 3, 20250.040.040.040.040.044.65%800