Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	11.87	12.18	11.63	11.73	11.73	-0.76%	10,293
Apr 6, 2026	11.40	11.84	11.12	11.82	11.82	3.68%	11,853
Apr 2, 2026	10.89	11.40	10.83	11.40	11.40	2.89%	19,540
Apr 1, 2026	10.31	11.10	10.31	11.08	11.08	10.69%	46,128
Mar 30, 2026	10.40	11.24	9.27	10.01	10.01	-7.57%	104,776
Mar 27, 2026	10.96	11.60	10.57	10.83	10.83	-2.87%	71,200
Mar 25, 2026	11.50	11.68	10.75	11.15	11.15	-2.45%	54,279
Mar 24, 2026	11.21	11.65	11.01	11.43	11.43	1.33%	40,944
Mar 23, 2026	11.15	11.60	11.01	11.28	11.28	-0.70%	37,737
Mar 20, 2026	11.41	12.09	11.12	11.36	11.36	-0.09%	40,452
Mar 19, 2026	11.49	11.72	11.01	11.37	11.37	-2.99%	123,753
Mar 18, 2026	11.74	11.80	11.50	11.72	11.72	1.03%	101,180
Mar 17, 2026	12.29	12.48	11.30	11.60	11.60	-4.37%	91,393
Mar 16, 2026	12.03	12.49	12.00	12.13	12.13	-1.06%	42,741
Mar 13, 2026	12.16	12.44	12.16	12.26	12.26	-1.21%	10,130