Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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