Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.18	14.18	13.50	13.68	13.68	-1.30%	46,654
May 7, 2026	13.95	14.49	13.81	13.86	13.86	-2.05%	32,934
May 6, 2026	14.50	14.70	14.00	14.15	14.15	-2.68%	107,287
May 5, 2026	13.67	15.00	13.67	14.54	14.54	3.71%	133,967
May 4, 2026	14.24	14.24	13.91	14.02	14.02	0.43%	32,149
Apr 30, 2026	13.62	14.57	13.62	13.96	13.96	1.16%	90,776
Apr 29, 2026	13.60	13.83	13.51	13.80	13.80	3.92%	30,260
Apr 28, 2026	13.50	13.65	13.01	13.28	13.28	-1.26%	20,780
Apr 27, 2026	13.12	13.83	13.12	13.45	13.45	1.66%	23,939
Apr 24, 2026	13.22	13.89	12.86	13.23	13.23	-4.68%	96,670
Apr 23, 2026	14.25	14.72	13.80	13.88	13.88	-1.35%	62,921
Apr 22, 2026	14.73	14.73	13.19	14.07	14.07	2.70%	102,184
Apr 21, 2026	14.00	14.08	13.66	13.70	13.70	-1.08%	7,373
Apr 20, 2026	13.67	14.33	13.67	13.85	13.85	-3.01%	26,583
Apr 17, 2026	14.97	14.97	14.00	14.28	14.28	0.42%	50,909
Apr 16, 2026	14.12	14.46	13.66	14.22	14.22	3.12%	144,705
Apr 15, 2026	13.48	13.99	13.12	13.79	13.79	7.07%	91,530
Apr 13, 2026	13.50	13.50	12.83	12.88	12.88	-0.16%	7,309
Apr 10, 2026	13.25	13.28	12.75	12.90	12.90	0.23%	29,142
Apr 9, 2026	12.51	13.09	12.51	12.87	12.87	2.39%	7,740
Apr 8, 2026	12.88	13.23	12.50	12.57	12.57	-2.93%	67,096
Apr 7, 2026	11.88	13.29	11.88	12.95	12.95	4.69%	99,987
Apr 6, 2026	11.20	12.50	11.20	12.37	12.37	2.06%	42,166
Apr 2, 2026	12.20	12.20	11.81	12.12	12.12	-1.78%	58,293
Apr 1, 2026	10.77	12.50	10.77	12.34	12.34	4.58%	51,067
Mar 30, 2026	10.51	12.50	10.51	11.80	11.80	1.37%	113,338
Mar 27, 2026	11.21	11.94	10.87	11.64	11.64	3.84%	95,859
Mar 25, 2026	10.90	11.35	10.88	11.21	11.21	3.99%	30,907
Mar 24, 2026	11.05	11.05	10.62	10.78	10.78	-1.10%	25,026
Mar 23, 2026	11.40	11.71	10.65	10.90	10.90	-6.44%	81,042
Mar 20, 2026	11.60	12.15	11.51	11.65	11.65	1.22%	76,753
Mar 19, 2026	11.99	11.99	11.30	11.51	11.51	0.09%	37,807
Mar 18, 2026	11.60	11.82	11.31	11.50	11.50	1.50%	5,827
Mar 17, 2026	11.25	11.79	11.25	11.33	11.33	0.18%	8,413
Mar 16, 2026	11.97	11.97	11.26	11.31	11.31	-3.66%	9,596
Mar 13, 2026	11.90	12.20	11.59	11.74	11.74	-2.98%	15,571
Mar 12, 2026	11.82	12.26	11.72	12.10	12.10	2.54%	33,044
Mar 11, 2026	11.52	12.42	11.52	11.80	11.80	-0.51%	16,438
Mar 10, 2026	11.96	12.30	11.61	11.86	11.86	-0.84%	23,717
Mar 9, 2026	11.00	12.70	11.00	11.96	11.96	4.91%	41,167
Mar 6, 2026	11.96	12.00	11.30	11.40	11.40	-2.90%	31,474
Mar 5, 2026	12.26	12.35	11.70	11.74	11.74	-1.10%	31,186
Mar 4, 2026	10.70	12.15	10.70	11.87	11.87	10.42%	140,481
Mar 2, 2026	10.11	11.00	10.11	10.75	10.75	-3.41%	32,499
Feb 27, 2026	11.50	11.50	10.75	11.13	11.13	1.18%	17,773
Feb 26, 2026	10.63	11.10	10.50	11.00	11.00	0.82%	23,372
Feb 25, 2026	11.28	11.28	10.75	10.91	10.91	0.09%	17,087
Feb 24, 2026	10.98	11.01	10.76	10.90	10.90	-0.73%	8,622
Feb 23, 2026	11.07	11.14	10.94	10.98	10.98	-0.63%	12,434
Feb 20, 2026	11.14	11.20	11.04	11.05	11.05	-2.13%	2,418