Ravileela Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	70.40	70.40	66.26	66.38	66.38	-4.82%	2,231
Jun 3, 2026	72.34	72.34	69.00	69.74	69.74	1.22%	4,136
Jun 2, 2026	68.80	72.00	68.00	68.90	68.90	2.84%	5,072
Jun 1, 2026	75.99	75.99	62.32	67.00	67.00	-3.24%	26,489
May 29, 2026	63.30	69.76	63.00	69.24	69.24	19.09%	21,188
May 27, 2026	56.45	58.17	52.00	58.14	58.14	19.93%	26,363
May 26, 2026	48.48	48.48	48.48	48.48	48.48	20.00%	10,269
May 25, 2026	41.00	41.00	39.50	40.40	40.40	-4.27%	528
May 21, 2026	44.97	44.97	42.20	42.20	42.20	2.18%	14
May 20, 2026	36.55	45.00	36.55	41.30	41.30	6.31%	249
May 19, 2026	36.90	39.02	36.90	38.85	38.85	-0.92%	28
May 18, 2026	39.40	39.40	39.21	39.21	39.21	-0.98%	80
May 13, 2026	39.60	39.60	39.60	39.60	39.60	-0.88%	21
May 7, 2026	39.95	39.95	39.95	39.95	39.95	1.01%	300
May 6, 2026	38.85	39.95	37.00	39.55	39.55	-1.10%	138
May 5, 2026	38.85	40.00	37.00	39.99	39.99	7.47%	944
May 4, 2026	41.00	41.00	36.11	37.21	37.21	-9.24%	174
Apr 30, 2026	39.10	41.00	39.10	41.00	41.00	5.13%	100
Apr 28, 2026	39.00	39.50	38.94	39.00	39.00	-0.13%	390
Apr 27, 2026	39.21	39.21	39.05	39.05	39.05	-0.13%	75
Apr 24, 2026	39.10	39.10	39.10	39.10	39.10	-2.25%	1
Apr 23, 2026	40.00	40.00	40.00	40.00	40.00	2.56%	1,100
Apr 22, 2026	39.00	39.00	39.00	39.00	39.00	-	80
Apr 20, 2026	40.35	40.35	39.00	39.00	39.00	-3.23%	10
Apr 17, 2026	38.50	40.30	38.00	40.30	40.30	3.33%	5,219
Apr 16, 2026	40.80	40.80	39.00	39.00	39.00	-5.64%	110
Apr 15, 2026	39.80	42.00	38.30	41.33	41.33	3.58%	2,103
Apr 13, 2026	40.40	41.90	39.00	39.90	39.90	0.99%	344
Apr 10, 2026	44.94	44.94	38.66	39.51	39.51	-9.77%	4,191
Apr 9, 2026	39.85	44.50	39.85	43.79	43.79	10.86%	52
Apr 8, 2026	37.20	39.99	37.20	39.50	39.50	6.18%	1,816
Apr 7, 2026	37.20	37.20	37.20	37.20	37.20	6.26%	15
Apr 6, 2026	35.05	37.44	34.50	35.01	35.01	-6.52%	156
Apr 2, 2026	37.45	37.45	37.45	37.45	37.45	-	1
Apr 1, 2026	37.45	37.45	37.45	37.45	37.45	-0.11%	17
Mar 25, 2026	35.00	37.50	35.00	37.49	37.49	7.51%	56
Mar 23, 2026	36.50	36.50	34.50	34.87	34.87	-10.59%	392
Mar 20, 2026	39.00	39.39	38.00	39.00	39.00	-0.33%	256
Mar 19, 2026	38.00	39.50	37.50	39.13	39.13	-0.28%	514
Mar 18, 2026	38.85	41.90	38.00	39.24	39.24	0.74%	3,981
Mar 17, 2026	38.00	38.95	34.52	38.95	38.95	-0.10%	268
Mar 16, 2026	41.55	41.55	36.00	38.99	38.99	-6.23%	2,608
Mar 13, 2026	42.85	42.85	41.58	41.58	41.58	1.79%	106
Mar 12, 2026	42.00	42.00	40.85	40.85	40.85	-0.37%	4
Mar 11, 2026	42.45	42.45	37.40	41.00	41.00	1.51%	17
Mar 10, 2026	40.40	40.40	40.39	40.39	40.39	8.08%	2
Mar 9, 2026	41.75	41.75	36.75	37.37	37.37	-7.50%	107
Mar 6, 2026	40.50	40.50	35.95	40.40	40.40	0.75%	33
Mar 5, 2026	39.85	43.50	37.99	40.10	40.10	5.55%	3,517
Mar 4, 2026	32.70	38.00	32.70	37.99	37.99	-0.24%	447