Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.05	12.15	11.67	11.75	11.75	-4.16%	16,515
Oct 22, 2026	12.90	12.90	12.00	12.26	12.26	0.33%	17,556
Oct 21, 2026	12.15	12.60	12.15	12.22	12.22	-4.53%	37,255
Oct 19, 2026	13.48	13.48	12.21	12.80	12.80	-3.18%	32,322
Oct 16, 2026	12.62	13.50	12.62	13.22	13.22	-0.68%	38,046
Oct 15, 2026	13.70	13.70	13.16	13.31	13.31	-2.28%	42,480
Oct 14, 2026	13.33	14.19	13.33	13.62	13.62	0.15%	21,600
Oct 13, 2026	13.95	13.95	13.32	13.60	13.60	2.03%	26,030
Oct 12, 2026	12.55	13.70	12.55	13.33	13.33	0.76%	39,692
Oct 9, 2026	13.31	13.57	13.20	13.23	13.23	-1.56%	7,079
Oct 8, 2026	13.93	13.93	13.42	13.44	13.44	-3.52%	11,957
Oct 7, 2026	14.89	14.89	13.71	13.93	13.93	0.94%	29,600
Oct 6, 2026	13.67	14.23	13.67	13.80	13.80	1.17%	222,775
Oct 5, 2026	13.32	13.70	13.29	13.64	13.64	4.44%	37,765
Oct 1, 2026	12.58	13.45	12.58	13.06	13.06	-1.80%	12,716
Sep 30, 2026	13.85	13.89	13.25	13.30	13.30	-2.92%	11,263
Sep 29, 2026	13.83	13.90	13.46	13.70	13.70	-0.87%	11,741
Sep 28, 2026	14.37	14.52	13.80	13.82	13.82	-4.29%	21,974
Sep 25, 2026	13.58	14.57	13.58	14.44	14.44	3.88%	85,496
Sep 24, 2026	14.17	14.17	13.78	13.90	13.90	-1.91%	10,880
Sep 23, 2026	14.34	14.45	14.01	14.17	14.17	0.78%	11,727
Sep 22, 2026	13.87	14.38	13.87	14.06	14.06	-0.92%	38,370
Sep 21, 2026	14.07	14.58	14.07	14.19	14.19	-1.94%	22,293
Sep 18, 2026	14.98	14.98	14.21	14.47	14.47	-1.30%	17,175
Sep 17, 2026	14.75	14.87	14.21	14.66	14.66	-0.14%	3,950
Sep 16, 2026	14.99	15.10	14.52	14.68	14.68	-0.68%	9,304
Sep 15, 2026	14.60	14.91	14.52	14.78	14.78	0.68%	5,600
Sep 11, 2026	14.91	15.25	14.40	14.68	14.68	-1.54%	27,510
Sep 10, 2026	14.72	15.00	14.72	14.91	14.91	0.68%	13,192
Sep 9, 2026	14.76	14.99	14.76	14.81	14.81	-1.66%	16,947
Sep 8, 2026	14.92	15.14	14.85	15.06	15.06	0.07%	45,958
Sep 7, 2026	14.68	15.49	14.68	15.05	15.05	1.21%	25,978
Sep 4, 2026	15.16	15.30	14.71	14.87	14.87	-1.91%	22,102
Sep 3, 2026	15.25	15.50	15.00	15.16	15.16	1.68%	53,084
Sep 2, 2026	14.58	15.24	14.58	14.91	14.91	-0.47%	24,902
Sep 1, 2026	15.59	16.15	14.71	14.98	14.98	-4.83%	44,304
Aug 31, 2026	15.21	15.99	14.95	15.74	15.74	3.35%	109,073
Aug 28, 2026	14.55	15.45	14.55	15.23	15.23	3.39%	67,277
Aug 27, 2026	14.51	15.01	14.51	14.73	14.73	-0.74%	48,167
Aug 26, 2026	14.55	15.65	14.40	14.84	14.84	-2.82%	226,675
Aug 25, 2026	15.92	16.17	15.05	15.27	15.27	-4.08%	163,799
Aug 24, 2026	15.03	16.45	15.03	15.92	15.92	6.56%	297,139
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