Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.96	11.60	10.57	10.83	10.83	-2.87%	71,200
Mar 25, 2026	11.50	11.68	10.75	11.15	11.15	-2.45%	54,279
Mar 24, 2026	11.21	11.65	11.01	11.43	11.43	1.33%	40,944
Mar 23, 2026	11.15	11.60	11.01	11.28	11.28	-0.70%	37,737
Mar 20, 2026	11.41	12.09	11.12	11.36	11.36	-0.09%	40,452
Mar 19, 2026	11.49	11.72	11.01	11.37	11.37	-2.99%	123,753
Mar 18, 2026	11.74	11.80	11.50	11.72	11.72	1.03%	101,180
Mar 17, 2026	12.29	12.48	11.30	11.60	11.60	-4.37%	91,393
Mar 16, 2026	12.03	12.49	12.00	12.13	12.13	-1.06%	42,741
Mar 13, 2026	12.16	12.44	12.16	12.26	12.26	-1.21%	10,130
Mar 12, 2026	12.49	12.49	12.05	12.41	12.41	-0.64%	8,511
Mar 11, 2026	12.30	12.57	12.20	12.49	12.49	1.63%	21,056
Mar 10, 2026	13.00	13.00	12.16	12.29	12.29	-0.49%	39,042
Mar 9, 2026	12.45	12.75	12.00	12.35	12.35	-1.20%	32,293
Mar 6, 2026	12.87	12.87	12.20	12.50	12.50	-	14,534
Mar 5, 2026	12.50	12.86	12.27	12.50	12.50	0.97%	20,792
Mar 4, 2026	12.50	13.00	12.06	12.38	12.38	-2.29%	81,140
Mar 2, 2026	13.30	13.59	12.50	12.67	12.67	-5.59%	29,555
Feb 27, 2026	13.51	13.57	13.27	13.42	13.42	-0.67%	6,417
Feb 26, 2026	13.31	13.69	13.00	13.51	13.51	1.50%	16,553
Feb 25, 2026	13.55	13.90	13.25	13.31	13.31	-1.33%	18,241
Feb 24, 2026	13.66	13.89	13.06	13.49	13.49	-1.24%	18,485
Feb 23, 2026	14.00	14.00	13.52	13.66	13.66	-2.36%	12,339
Feb 20, 2026	13.96	14.40	13.51	13.99	13.99	2.42%	26,841
Feb 19, 2026	13.80	14.12	13.27	13.66	13.66	-1.23%	14,620
Feb 18, 2026	13.76	14.15	13.56	13.83	13.83	-1.28%	26,064
Feb 17, 2026	13.92	14.20	13.52	14.01	14.01	-1.34%	22,539
Feb 16, 2026	14.48	14.48	14.00	14.20	14.20	-0.07%	7,906
Feb 13, 2026	14.17	14.38	13.91	14.21	14.21	0.28%	6,358
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