Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	13.48	13.50	12.80	13.18	13.18	-	15,282
Sep 30, 2026	12.84	13.80	12.56	13.18	13.18	3.29%	16,799
Sep 29, 2026	12.93	13.12	12.32	12.76	12.76	-1.31%	14,410
Sep 28, 2026	13.19	13.40	12.71	12.93	12.93	-1.97%	23,104
Sep 25, 2026	13.36	13.80	13.00	13.19	13.19	-2.73%	30,463
Sep 24, 2026	13.82	14.00	13.50	13.56	13.56	-2.38%	17,768
Sep 23, 2026	14.13	14.13	13.74	13.89	13.89	1.09%	4,863
Sep 22, 2026	13.72	14.20	13.70	13.74	13.74	-0.51%	21,114
Sep 21, 2026	13.90	13.90	13.56	13.81	13.81	-0.29%	18,874
Sep 18, 2026	13.71	14.30	13.71	14.05	13.85	1.22%	20,535
Sep 17, 2026	14.25	14.25	13.60	13.88	13.68	-1.14%	18,494
Sep 16, 2026	13.90	14.70	13.55	14.04	13.84	2.71%	41,986
Sep 15, 2026	14.20	15.24	13.58	13.67	13.48	-5.27%	106,763
Sep 11, 2026	15.69	15.69	14.25	14.43	14.22	-5.31%	64,991
Sep 10, 2026	13.89	15.60	13.46	15.24	15.02	12.47%	236,513
Sep 9, 2026	12.35	13.97	12.25	13.55	13.36	10.43%	413,460
Sep 8, 2026	12.38	12.38	12.15	12.27	12.10	-0.65%	6,493
Sep 7, 2026	12.48	12.48	12.10	12.35	12.17	-0.16%	16,552
Sep 4, 2026	12.16	12.50	12.00	12.37	12.19	1.14%	18,530
Sep 3, 2026	12.09	12.30	12.06	12.23	12.06	1.66%	6,926
Sep 2, 2026	12.25	12.37	12.00	12.03	11.86	-1.39%	14,579
Sep 1, 2026	12.05	12.38	12.05	12.20	12.03	0.99%	6,700
Aug 31, 2026	12.50	12.50	12.00	12.08	11.91	-0.33%	32,524
Aug 28, 2026	12.30	12.44	12.04	12.12	11.95	-1.30%	13,176
Aug 27, 2026	12.34	12.35	12.05	12.28	12.11	-0.16%	7,763
Aug 26, 2026	12.59	12.59	11.57	12.30	12.12	-0.08%	39,149
Aug 25, 2026	12.41	12.65	12.20	12.31	12.13	-1.36%	7,664
Aug 24, 2026	12.58	12.69	12.23	12.48	12.30	-0.87%	10,076
Aug 21, 2026	12.70	12.70	12.25	12.59	12.41	-	15,270
Aug 20, 2026	12.65	12.65	12.12	12.59	12.41	1.53%	22,171
Aug 19, 2026	12.12	12.70	12.11	12.40	12.22	1.89%	21,710
Aug 18, 2026	12.60	12.60	12.07	12.17	12.00	-1.62%	5,650
Aug 17, 2026	12.60	12.60	12.15	12.37	12.19	0.16%	4,301
Aug 14, 2026	12.38	12.50	12.06	12.35	12.17	-0.24%	16,480
Aug 13, 2026	12.39	12.39	12.15	12.38	12.20	1.48%	8,959
Aug 12, 2026	12.69	12.69	11.96	12.20	12.03	-2.09%	26,749
Aug 11, 2026	12.25	12.60	12.25	12.46	12.28	1.47%	11,173
Aug 10, 2026	12.38	12.57	12.20	12.28	12.11	0.74%	19,940
Aug 7, 2026	12.05	12.39	12.05	12.19	12.02	0.25%	13,632
Aug 6, 2026	12.40	12.40	12.12	12.16	11.99	-0.65%	12,942
Aug 5, 2026	12.02	12.29	12.02	12.24	12.07	0.82%	7,692
Aug 4, 2026	12.11	12.36	12.07	12.14	11.97	-0.98%	5,567
Aug 3, 2026	12.40	12.40	12.04	12.26	12.09	1.83%	6,669
Jul 31, 2026	12.20	12.20	11.96	12.04	11.87	-1.95%	20,428
Jul 30, 2026	12.30	12.67	12.25	12.28	12.11	-1.52%	5,406
Jul 29, 2026	12.75	12.75	11.96	12.47	12.29	0.40%	18,866
Jul 28, 2026	12.65	12.75	12.30	12.42	12.24	-1.82%	10,167
Jul 27, 2026	12.90	12.90	12.42	12.65	12.47	-0.39%	6,793
Jul 24, 2026	12.80	12.80	12.25	12.70	12.52	1.60%	12,467
Jul 23, 2026	12.59	12.70	12.20	12.50	12.32	1.46%	22,596