Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.20	15.20	14.31	14.94	14.94	-1.71%	176,982
Aug 20, 2026	14.27	15.42	13.83	15.20	15.20	10.38%	369,403
Aug 19, 2026	13.89	14.46	13.47	13.77	13.77	3.46%	243,256
Aug 18, 2026	12.23	13.58	12.23	13.31	13.31	2.78%	143,684
Aug 17, 2026	12.77	13.10	12.55	12.95	12.95	-1.15%	18,592
Aug 14, 2026	13.25	13.55	13.01	13.10	13.10	-0.46%	13,261
Aug 13, 2026	12.50	13.45	12.50	13.16	13.16	2.09%	20,145
Aug 12, 2026	13.10	13.14	12.86	12.89	12.89	-1.23%	16,149
Aug 11, 2026	13.28	13.28	12.84	13.05	13.05	-2.25%	19,267
Aug 10, 2026	12.60	13.45	12.60	13.35	13.35	6.71%	59,570
Aug 7, 2026	12.41	12.88	12.41	12.51	12.51	-3.10%	23,794
Aug 6, 2026	12.70	12.98	12.59	12.91	12.91	-0.54%	26,442
Aug 5, 2026	13.18	13.40	12.83	12.98	12.98	0.39%	62,872
Aug 4, 2026	12.45	13.42	12.45	12.93	12.93	3.27%	48,764
Aug 3, 2026	11.71	12.88	11.71	12.52	12.52	6.19%	50,457
Jul 31, 2026	11.60	11.87	11.60	11.79	11.79	0.17%	2,725
Jul 30, 2026	11.90	12.01	11.75	11.77	11.77	-1.75%	13,690
Jul 29, 2026	12.10	12.10	11.81	11.98	11.98	1.10%	3,963
Jul 28, 2026	11.71	12.00	11.71	11.85	11.85	-0.08%	8,751
Jul 27, 2026	11.67	12.00	11.67	11.86	11.86	1.19%	6,538
Jul 24, 2026	11.70	11.84	11.58	11.72	11.72	0.09%	9,902
Jul 23, 2026	11.79	11.85	11.60	11.71	11.71	-0.68%	21,893
Jul 22, 2026	11.95	11.98	11.75	11.79	11.79	-0.92%	14,840
Jul 21, 2026	11.80	11.98	11.80	11.90	11.90	0.08%	7,085
Jul 20, 2026	11.97	12.00	11.78	11.89	11.89	-0.42%	15,626
Jul 17, 2026	11.62	12.18	11.62	11.94	11.94	0.42%	13,416
Jul 16, 2026	11.93	12.69	11.61	11.89	11.89	-0.42%	13,666
Jul 15, 2026	12.06	12.12	11.90	11.94	11.94	-0.17%	6,076
Jul 14, 2026	12.25	12.25	11.96	11.96	11.96	-1.08%	8,342
Jul 13, 2026	12.20	12.30	11.85	12.09	12.09	1.60%	12,639
Jul 10, 2026	12.12	12.20	11.74	11.90	11.90	-0.17%	12,144
Jul 9, 2026	12.42	12.42	11.88	11.92	11.92	-1.65%	25,323
Jul 8, 2026	12.35	12.35	11.96	12.12	12.12	-0.16%	6,105
Jul 7, 2026	12.25	12.38	12.09	12.14	12.14	-0.90%	12,763
Jul 6, 2026	12.31	12.69	11.93	12.25	12.25	-1.84%	29,583
Jul 3, 2026	12.64	13.38	12.40	12.48	12.48	0.73%	48,013
Jul 2, 2026	12.50	12.55	12.31	12.39	12.39	0.49%	4,731
Jul 1, 2026	12.42	12.80	12.32	12.33	12.33	-0.56%	9,312
Jun 30, 2026	12.33	12.79	12.29	12.40	12.40	0.57%	36,224
Jun 29, 2026	12.83	12.91	12.11	12.33	12.33	-3.90%	15,096
Jun 25, 2026	13.06	13.08	12.75	12.83	12.83	-1.91%	6,172
Jun 24, 2026	12.87	13.14	12.63	13.08	13.08	2.19%	7,458
Jun 23, 2026	12.97	13.15	12.70	12.80	12.80	-1.31%	33,774
Jun 22, 2026	12.90	13.14	12.70	12.97	12.97	0.62%	16,141
Jun 19, 2026	12.86	12.95	12.75	12.89	12.89	-0.08%	5,756
Jun 18, 2026	12.66	13.09	12.66	12.90	12.90	0.23%	47,666
Jun 17, 2026	12.66	12.96	12.66	12.87	12.87	0.16%	10,352
Jun 16, 2026	12.75	13.05	12.75	12.85	12.85	-1.15%	24,956
Jun 15, 2026	12.90	13.37	12.90	13.00	13.00	3.26%	27,558
Jun 12, 2026	12.70	12.76	12.46	12.59	12.59	0.08%	6,595