Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	12.31	13.00	11.76	12.58	12.58	-0.47%	24,562
Jun 10, 2026	13.10	13.10	12.41	12.64	12.64	-1.48%	17,504
Jun 9, 2026	12.76	13.09	12.06	12.83	12.83	2.64%	7,230
Jun 8, 2026	12.88	12.99	12.25	12.50	12.50	-3.10%	60,242
Jun 5, 2026	13.12	13.15	12.83	12.90	12.90	0.78%	39,838
Jun 4, 2026	12.74	13.31	12.29	12.80	12.80	3.39%	28,805
Jun 3, 2026	12.60	12.60	12.23	12.38	12.38	0.24%	7,376
Jun 2, 2026	12.21	12.46	12.00	12.35	12.35	1.56%	16,558
Jun 1, 2026	12.99	12.99	12.06	12.16	12.16	-3.42%	48,254
May 29, 2026	12.42	12.94	12.42	12.59	12.59	-0.40%	24,067
May 27, 2026	12.36	12.79	12.36	12.64	12.64	1.04%	19,134
May 26, 2026	12.75	12.80	12.35	12.51	12.51	-0.79%	22,558
May 25, 2026	12.70	12.90	12.61	12.61	12.61	-0.86%	4,388
May 22, 2026	12.60	12.95	12.52	12.72	12.72	0.95%	7,629
May 21, 2026	12.69	13.10	12.55	12.60	12.60	-0.16%	16,989
May 20, 2026	12.78	13.00	12.60	12.62	12.62	-1.10%	8,768
May 19, 2026	12.00	12.90	12.00	12.76	12.76	3.15%	6,293
May 18, 2026	12.75	12.89	12.00	12.37	12.37	-4.85%	17,937
May 15, 2026	12.85	13.45	12.85	13.00	13.00	-0.46%	27,459
May 14, 2026	13.10	13.67	12.90	13.06	13.06	-5.16%	46,348
May 13, 2026	13.50	13.98	13.30	13.77	13.77	4.32%	23,896
May 12, 2026	14.15	14.15	13.16	13.20	13.20	-4.83%	20,444
May 11, 2026	13.60	13.99	13.42	13.87	13.87	1.39%	32,771
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