Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.69	15.69	14.25	14.43	14.43	-5.31%	64,841
Sep 10, 2026	13.89	15.60	13.46	15.24	15.24	12.47%	236,513
Sep 9, 2026	12.35	13.97	12.25	13.55	13.55	10.43%	413,460
Sep 8, 2026	12.38	12.38	12.15	12.27	12.27	-0.65%	6,493
Sep 7, 2026	12.48	12.48	12.10	12.35	12.35	-0.16%	16,552
Sep 4, 2026	12.16	12.50	12.00	12.37	12.37	1.14%	18,530
Sep 3, 2026	12.09	12.30	12.06	12.23	12.23	1.66%	6,926
Sep 2, 2026	12.25	12.37	12.00	12.03	12.03	-1.39%	14,579
Sep 1, 2026	12.05	12.38	12.05	12.20	12.20	0.99%	6,700
Aug 31, 2026	12.50	12.50	12.00	12.08	12.08	-0.33%	32,524
Aug 28, 2026	12.30	12.44	12.04	12.12	12.12	-1.30%	13,176
Aug 27, 2026	12.34	12.35	12.05	12.28	12.28	-0.16%	7,763
Aug 26, 2026	12.59	12.59	11.57	12.30	12.30	-0.08%	39,149
Aug 25, 2026	12.41	12.65	12.20	12.31	12.31	-1.36%	7,664
Aug 24, 2026	12.58	12.69	12.23	12.48	12.48	-0.87%	10,076
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