Ravileela Granites Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 2, 2026	40.46	40.89	38.00	38.08	38.08	0.03%	1,550
Feb 27, 2026	41.24	41.24	37.80	38.07	38.07	-3.40%	10
Feb 26, 2026	40.99	40.99	35.57	39.41	39.41	-2.84%	307
Feb 25, 2026	40.49	41.75	37.51	40.56	40.56	3.00%	606
Feb 24, 2026	38.00	39.90	37.00	39.38	39.38	1.76%	1,682
Feb 23, 2026	39.89	39.89	35.75	38.70	38.70	-3.01%	165
Feb 20, 2026	39.99	41.88	39.00	39.90	39.90	0.61%	386
Feb 19, 2026	38.02	40.90	38.02	39.66	39.66	-0.10%	62
Feb 18, 2026	41.00	41.00	37.35	39.70	39.70	-0.53%	1,250
Feb 17, 2026	40.90	40.90	39.74	39.91	39.91	-1.84%	2,095
Feb 16, 2026	46.50	51.98	39.74	40.66	40.66	-18.14%	35,774
Feb 13, 2026	49.26	53.00	47.00	49.67	49.67	0.34%	1,575
Feb 12, 2026	50.00	51.00	49.49	49.50	49.50	-1.00%	120