Rasi Electrodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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