Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.00	13.00	12.12	12.57	12.57	-0.79%	40,292
Jun 18, 2026	13.00	13.18	12.52	12.67	12.67	-1.86%	14,517
Jun 17, 2026	12.56	13.00	12.56	12.91	12.91	0.86%	4,037
Jun 16, 2026	13.19	13.19	12.53	12.80	12.80	-1.39%	8,971
Jun 15, 2026	12.32	13.16	12.32	12.98	12.98	2.61%	7,155
Jun 12, 2026	12.15	12.80	11.76	12.65	12.65	2.60%	12,237
Jun 11, 2026	12.95	12.95	12.28	12.33	12.33	-1.60%	11,519
Jun 10, 2026	13.00	13.20	12.42	12.53	12.53	-1.65%	11,653
Jun 9, 2026	13.40	13.40	12.51	12.74	12.74	-2.30%	25,859
Jun 8, 2026	12.76	13.36	12.76	13.04	13.04	-1.14%	12,458
Jun 5, 2026	13.25	13.43	13.01	13.19	13.19	-	3,412
Jun 4, 2026	13.49	13.49	12.52	13.19	13.19	-0.83%	24,226
Jun 3, 2026	13.50	13.50	12.80	13.30	13.30	0.99%	26,704
Jun 2, 2026	13.00	13.38	12.72	13.17	13.17	0.38%	10,132
Jun 1, 2026	13.25	13.79	12.66	13.12	13.12	-0.98%	15,423
May 29, 2026	13.25	13.73	13.15	13.25	13.25	-0.23%	24,467
May 27, 2026	13.70	14.09	13.25	13.28	13.28	-2.35%	17,171
May 26, 2026	13.10	13.86	13.10	13.60	13.60	3.42%	23,509
May 25, 2026	13.04	13.50	13.00	13.15	13.15	-1.05%	9,976
May 22, 2026	13.20	13.49	12.62	13.29	13.29	0.45%	14,978
May 21, 2026	13.30	13.68	13.05	13.23	13.23	-2.00%	15,108
May 20, 2026	13.00	14.50	13.00	13.50	13.50	5.47%	21,696
May 19, 2026	12.76	12.99	12.51	12.80	12.80	-1.39%	16,920
May 18, 2026	13.01	13.44	12.68	12.98	12.98	-2.33%	12,609
May 15, 2026	13.60	13.97	13.10	13.29	13.29	-3.70%	25,783
May 14, 2026	14.30	14.30	13.69	13.80	13.80	-0.65%	13,949
May 13, 2026	14.15	14.15	13.52	13.89	13.89	-	53,206
May 12, 2026	13.77	14.25	13.77	13.89	13.89	-0.86%	19,723
May 11, 2026	13.80	14.23	13.65	14.01	14.01	0.72%	57,172
May 8, 2026	14.15	14.50	13.80	13.91	13.91	-0.29%	53,602
May 7, 2026	14.10	14.20	13.61	13.95	13.95	-0.57%	17,639
May 6, 2026	13.94	14.10	13.71	14.03	14.03	2.48%	6,050
May 5, 2026	13.70	13.98	13.60	13.69	13.69	-0.58%	11,096
May 4, 2026	14.36	15.68	13.75	13.77	13.77	-5.68%	45,361
Apr 30, 2026	14.00	15.75	13.60	14.60	14.60	3.77%	54,486
Apr 29, 2026	13.81	14.30	13.81	14.07	14.07	0.29%	2,321
Apr 28, 2026	14.00	14.30	13.71	14.03	14.03	0.50%	18,900
Apr 27, 2026	13.56	14.10	13.56	13.96	13.96	2.95%	18,517
Apr 24, 2026	14.00	14.10	12.07	13.56	13.56	-1.60%	76,089
Apr 23, 2026	14.18	14.39	12.60	13.78	13.78	-2.75%	71,703
Apr 22, 2026	14.08	14.60	13.90	14.17	14.17	1.29%	27,882
Apr 21, 2026	14.23	14.23	13.71	13.99	13.99	-1.69%	13,395
Apr 20, 2026	14.01	14.38	13.70	14.23	14.23	-0.42%	24,236
Apr 17, 2026	14.26	14.50	14.00	14.29	14.29	2.22%	18,572
Apr 16, 2026	14.20	14.38	13.90	13.98	13.98	0.07%	36,418
Apr 15, 2026	13.07	14.10	12.78	13.97	13.97	8.72%	51,000
Apr 13, 2026	13.05	13.09	12.21	12.85	12.85	-3.31%	17,864
Apr 10, 2026	12.50	13.39	12.08	13.29	13.29	7.35%	38,520
Apr 9, 2026	12.10	12.47	12.07	12.38	12.38	4.03%	24,891
Apr 8, 2026	11.74	12.19	11.21	11.90	11.90	1.45%	84,388