Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	14.42	14.50	14.00	14.17	14.17	-1.32%	7,928
Feb 11, 2026	14.22	14.46	13.90	14.36	14.36	1.99%	10,410
Feb 10, 2026	14.25	14.33	13.90	14.08	14.08	0.28%	23,714
Feb 9, 2026	13.39	14.30	13.39	14.04	14.04	5.17%	13,427
Feb 6, 2026	13.92	13.92	13.26	13.35	13.35	-4.51%	26,691
Feb 5, 2026	13.68	14.23	13.68	13.98	13.98	0.43%	5,484
Feb 4, 2026	13.93	14.28	13.76	13.92	13.92	-0.07%	10,901
Feb 3, 2026	14.50	14.55	13.67	13.93	13.93	1.16%	29,288
Feb 2, 2026	13.83	14.50	13.50	13.77	13.77	-0.43%	15,661
Feb 1, 2026	14.80	14.80	13.31	13.83	13.83	0.80%	5,368
Jan 30, 2026	14.30	14.30	13.63	13.72	13.72	-0.07%	9,761
Jan 29, 2026	14.00	14.59	13.66	13.73	13.73	-1.01%	15,959
Jan 28, 2026	14.89	14.89	13.41	13.87	13.87	-1.00%	25,544
Jan 27, 2026	14.25	14.75	13.56	14.01	14.01	-3.51%	10,316
Jan 23, 2026	15.00	15.00	14.50	14.52	14.52	-2.88%	5,293
Jan 22, 2026	13.72	15.07	13.72	14.95	14.95	6.18%	50,295
Jan 21, 2026	13.26	14.29	12.53	14.08	14.08	8.31%	46,595
Jan 20, 2026	14.29	14.29	12.52	13.00	13.00	-7.21%	63,493
Jan 19, 2026	13.50	14.19	13.50	14.01	14.01	1.67%	17,684
Jan 16, 2026	13.75	14.29	13.52	13.78	13.78	-0.58%	10,444
Jan 14, 2026	13.75	14.50	13.75	13.86	13.86	-1.84%	17,942
Jan 13, 2026	14.00	14.40	14.00	14.12	14.12	-0.56%	6,929
Jan 12, 2026	14.60	14.60	13.52	14.20	14.20	-0.35%	22,058
Jan 9, 2026	14.35	14.69	14.20	14.25	14.25	-1.72%	14,338
Jan 8, 2026	14.26	14.79	14.01	14.50	14.50	0.14%	12,948
Jan 7, 2026	14.15	14.70	14.01	14.48	14.48	1.19%	33,610
Jan 6, 2026	14.99	14.99	14.20	14.31	14.31	-2.65%	50,633
Jan 5, 2026	15.15	15.15	14.50	14.70	14.70	-0.54%	23,633
Jan 2, 2026	14.50	15.35	14.50	14.78	14.78	1.23%	33,770
Jan 1, 2026	15.38	15.38	14.31	14.60	14.60	-0.54%	14,931
Dec 31, 2025	14.70	14.90	14.20	14.68	14.68	-1.28%	35,986
Dec 30, 2025	15.37	15.37	14.61	14.87	14.87	-1.00%	10,091
Dec 29, 2025	14.88	15.39	14.88	15.02	15.02	-0.53%	22,493
Dec 26, 2025	15.28	15.63	15.01	15.10	15.10	-1.18%	18,008
Dec 24, 2025	15.65	15.97	15.27	15.28	15.28	-2.36%	10,604
Dec 23, 2025	15.00	15.90	15.00	15.65	15.65	3.71%	16,740
Dec 22, 2025	15.10	15.65	15.00	15.09	15.09	-2.83%	12,363
Dec 19, 2025	15.97	15.97	15.45	15.53	15.53	-1.02%	11,454
Dec 18, 2025	15.50	15.84	15.15	15.69	15.69	2.28%	13,938
Dec 17, 2025	15.68	16.00	15.11	15.34	15.34	0.99%	17,879
Dec 16, 2025	16.00	16.02	15.01	15.19	15.19	-3.31%	10,537
Dec 15, 2025	15.43	15.99	15.13	15.71	15.71	3.83%	22,075
Dec 12, 2025	14.99	15.67	14.51	15.13	15.13	1.34%	18,926
Dec 11, 2025	16.02	16.99	13.16	14.93	14.93	-7.67%	166,798
Dec 10, 2025	16.19	16.50	16.12	16.17	16.17	0.37%	3,468
Dec 9, 2025	17.50	17.75	15.56	16.11	16.11	-6.45%	74,594
Dec 8, 2025	15.65	18.80	15.65	17.22	17.22	8.85%	155,484
Dec 5, 2025	16.20	16.20	15.62	15.82	15.82	-1.62%	11,490
Dec 4, 2025	15.90	16.16	15.90	16.08	16.08	2.42%	18,854
Dec 3, 2025	15.86	16.04	15.00	15.70	15.70	-1.32%	38,416