Al-Rakaez Investment Co. (ASE:RICS)
Jordan
· Delayed Price · Currency is JOD 0.4700
0.00 (0.00%)
At close: Dec 4, 2025
Al-Rakaez Investment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 583 |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 1,000 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 158 |
| Dec 1, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 2,100 |
| Nov 30, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 600 |
| Nov 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -2.04% | 249 |
| Nov 23, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 2.08% | 10,000 |
| Nov 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 1,175 |
| Nov 19, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 2,191 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 583 |
| Nov 16, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 4.35% | 850 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 12,800 |
| Nov 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,683 |
| Nov 11, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -4.00% | 7,000 |
| Nov 10, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.17% | 9,069 |
| Nov 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.00% | 1,500 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 500 |
| Nov 4, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 12,232 |
| Oct 30, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 1,543 |
| Oct 29, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 5,692 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.92% | 250 |
| Oct 26, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 7,200 |
| Oct 23, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 1,583 |
| Oct 22, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 15,060 |
| Oct 21, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 4.35% | 21,490 |
| Oct 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 675 |
| Oct 19, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | - | 100 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.22% | 100 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -2.17% | 3,020 |
| Oct 14, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 4.55% | 649 |
| Oct 13, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -4.35% | 3,300 |
| Oct 9, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 2,400 |
| Oct 8, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.76% | 9,122 |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | 1,110 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 90 |
| Oct 2, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 550 |
| Sep 30, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,370 |
| Sep 25, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 13,200 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 8,083 |
| Sep 23, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 12,700 |
| Sep 22, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 1,100 |
| Sep 21, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 153 |
| Sep 15, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 8,651 |
| Sep 14, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 810 |
| Sep 11, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 5,335 |
| Sep 10, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 2.27% | 8,000 |
| Sep 9, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 8,145 |
| Sep 8, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.22% | 5,380 |
| Sep 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 5,770 |
| Sep 3, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | - | 13,750 |