Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.70	12.70	12.25	12.59	12.59	-	15,270
Aug 20, 2026	12.65	12.65	12.12	12.59	12.59	1.53%	22,171
Aug 19, 2026	12.12	12.70	12.11	12.40	12.40	1.89%	21,710
Aug 18, 2026	12.60	12.60	12.07	12.17	12.17	-1.62%	5,650
Aug 17, 2026	12.60	12.60	12.15	12.37	12.37	0.16%	4,301
Aug 14, 2026	12.38	12.50	12.06	12.35	12.35	-0.24%	16,480
Aug 13, 2026	12.39	12.39	12.15	12.38	12.38	1.48%	8,959
Aug 12, 2026	12.69	12.69	11.96	12.20	12.20	-2.09%	26,749
Aug 11, 2026	12.25	12.60	12.25	12.46	12.46	1.47%	11,173
Aug 10, 2026	12.38	12.57	12.20	12.28	12.28	0.74%	19,940
Aug 7, 2026	12.05	12.39	12.05	12.19	12.19	0.25%	13,632
Aug 6, 2026	12.40	12.40	12.12	12.16	12.16	-0.65%	12,942
Aug 5, 2026	12.02	12.29	12.02	12.24	12.24	0.82%	7,692
Aug 4, 2026	12.11	12.36	12.07	12.14	12.14	-0.98%	5,567
Aug 3, 2026	12.40	12.40	12.04	12.26	12.26	1.83%	6,669
Jul 31, 2026	12.20	12.20	11.96	12.04	12.04	-1.95%	20,428
Jul 30, 2026	12.30	12.67	12.25	12.28	12.28	-1.52%	5,406
Jul 29, 2026	12.75	12.75	11.96	12.47	12.47	0.40%	18,866
Jul 28, 2026	12.65	12.75	12.30	12.42	12.42	-1.82%	10,167
Jul 27, 2026	12.90	12.90	12.42	12.65	12.65	-0.39%	6,793
Jul 24, 2026	12.80	12.80	12.25	12.70	12.70	1.60%	12,467
Jul 23, 2026	12.59	12.70	12.20	12.50	12.50	1.46%	22,596
Jul 22, 2026	12.50	12.50	12.13	12.32	12.32	1.15%	4,157
Jul 21, 2026	12.23	12.49	12.16	12.18	12.18	-0.33%	8,417
Jul 20, 2026	12.20	12.44	12.15	12.22	12.22	-1.69%	14,292
Jul 17, 2026	12.39	12.70	12.12	12.43	12.43	-0.56%	13,376
Jul 16, 2026	12.80	12.99	12.44	12.50	12.50	-0.71%	35,975
Jul 15, 2026	12.88	12.88	12.30	12.59	12.59	0.32%	8,241
Jul 14, 2026	12.54	12.70	12.40	12.55	12.55	0.08%	13,070
Jul 13, 2026	12.60	12.66	12.30	12.54	12.54	1.13%	22,623
Jul 10, 2026	12.80	12.90	12.11	12.40	12.40	-2.67%	17,801
Jul 9, 2026	12.15	12.75	12.01	12.74	12.74	2.82%	28,499
Jul 8, 2026	12.51	12.77	11.77	12.39	12.39	-2.13%	22,174
Jul 7, 2026	12.58	12.85	12.58	12.66	12.66	-1.02%	5,538
Jul 6, 2026	12.95	12.95	12.60	12.79	12.79	-0.54%	7,204
Jul 3, 2026	12.74	12.90	12.70	12.86	12.86	2.06%	6,221
Jul 2, 2026	12.72	12.99	12.05	12.60	12.60	-0.94%	32,689
Jul 1, 2026	12.67	13.52	12.52	12.72	12.72	0.39%	33,999
Jun 30, 2026	12.67	12.67	12.21	12.67	12.67	-0.16%	8,532
Jun 29, 2026	12.62	12.75	12.41	12.69	12.69	0.24%	9,118
Jun 25, 2026	12.55	12.97	12.55	12.66	12.66	-1.09%	7,311
Jun 24, 2026	12.80	12.99	12.67	12.80	12.80	-	4,484
Jun 23, 2026	12.77	12.90	12.60	12.80	12.80	0.71%	19,480
Jun 22, 2026	12.33	12.88	12.33	12.71	12.71	1.11%	8,624
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