FRA:RNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 26, 2026	0.51	0.51	0.48	0.48	0.48	-5.74%	-
Mar 25, 2026	0.49	0.51	0.49	0.51	0.51	3.48%	-
Mar 24, 2026	0.49	0.49	0.49	0.49	0.49	0.41%	-
Mar 23, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Mar 20, 2026	0.51	0.51	0.49	0.49	0.49	-3.76%	-
Mar 19, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 18, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	-
Mar 17, 2026	0.51	0.52	0.51	0.52	0.52	1.98%	-
Mar 16, 2026	0.52	0.52	0.51	0.51	0.51	-2.88%	-
Mar 13, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	-
Mar 12, 2026	0.56	0.56	0.53	0.53	0.53	-4.50%	-
Mar 11, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	-
Mar 10, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	-
Mar 9, 2026	0.56	0.60	0.54	0.54	0.54	-3.57%	153
Mar 6, 2026	0.55	0.56	0.55	0.56	0.56	2.75%	-
Mar 5, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Mar 4, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	-
Mar 3, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	-
Mar 2, 2026	0.55	0.59	0.55	0.55	0.55	-	200
Feb 27, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Feb 26, 2026	0.57	0.57	0.55	0.55	0.55	-3.54%	-
Feb 25, 2026	0.60	0.60	0.57	0.57	0.57	-5.83%	-
Feb 24, 2026	0.60	0.60	0.60	0.60	0.60	-11.76%	-
Feb 23, 2026	0.61	0.68	0.61	0.68	0.68	11.48%	-
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 19, 2026	0.61	0.66	0.61	0.61	0.61	0.83%	1,000
Feb 18, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 17, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	-
Feb 16, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	-
Feb 13, 2026	0.60	0.61	0.60	0.61	0.61	2.52%	-
Feb 12, 2026	0.65	0.65	0.60	0.60	0.60	-8.46%	-
Feb 11, 2026	0.64	0.65	0.64	0.65	0.61	1.56%	-
Feb 10, 2026	0.65	0.65	0.64	0.64	0.60	-0.78%	-
Feb 9, 2026	0.65	0.65	0.65	0.65	0.61	-0.77%	-
Feb 6, 2026	0.66	0.66	0.65	0.65	0.61	-	-
Feb 5, 2026	0.65	0.65	0.65	0.65	0.61	0.78%	-
Feb 4, 2026	0.65	0.65	0.65	0.65	0.61	-	-
Feb 3, 2026	0.63	0.65	0.63	0.65	0.61	2.38%	-
Feb 2, 2026	0.64	0.69	0.63	0.63	0.59	-0.79%	497
Jan 30, 2026	0.63	0.64	0.63	0.64	0.60	0.79%	-
Jan 29, 2026	0.63	0.63	0.63	0.63	0.59	0.80%	-
Jan 28, 2026	0.61	0.63	0.61	0.63	0.59	2.46%	-
Jan 27, 2026	0.62	0.62	0.61	0.61	0.57	-0.81%	-
Jan 26, 2026	0.61	0.65	0.61	0.62	0.58	1.65%	175
Jan 23, 2026	0.61	0.61	0.61	0.61	0.57	-	-
Jan 22, 2026	0.60	0.61	0.60	0.61	0.57	1.68%	-
Jan 21, 2026	0.61	0.61	0.60	0.60	0.56	-1.65%	-
Jan 20, 2026	0.60	0.61	0.60	0.61	0.57	-	-
Jan 19, 2026	0.60	0.66	0.60	0.61	0.57	0.83%	5,044