Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.30	11.78	11.30	11.48	11.48	0.61%	163,514
Mar 17, 2026	11.41	11.90	11.28	11.41	11.41	0.44%	223,471
Mar 16, 2026	11.60	11.89	11.30	11.36	11.36	-2.91%	142,911
Mar 13, 2026	12.18	12.40	11.60	11.70	11.70	-2.99%	316,425
Mar 12, 2026	11.30	12.34	11.30	12.06	12.06	1.77%	476,481
Mar 11, 2026	11.58	12.38	11.58	11.85	11.85	0.59%	347,238
Mar 10, 2026	12.35	12.35	11.50	11.78	11.78	-1.01%	282,393
Mar 9, 2026	11.16	12.20	11.00	11.90	11.90	4.48%	444,355
Mar 6, 2026	12.28	12.28	11.10	11.39	11.39	-4.04%	342,531
Mar 5, 2026	12.39	12.44	11.65	11.87	11.87	0.34%	369,414
Mar 4, 2026	10.58	12.25	10.58	11.83	11.83	9.23%	1,105,988
Mar 2, 2026	10.51	11.16	10.51	10.83	10.83	-2.43%	229,525
Feb 27, 2026	11.12	11.31	10.76	11.10	11.10	1.28%	217,838
Feb 26, 2026	10.90	11.19	10.75	10.96	10.96	1.29%	208,133
Feb 25, 2026	10.90	11.10	10.75	10.82	10.82	-0.55%	122,135
Feb 24, 2026	10.73	11.01	10.73	10.88	10.88	-0.73%	93,290
Feb 23, 2026	11.18	11.18	10.93	10.96	10.96	-0.99%	71,925
Feb 20, 2026	11.20	11.21	11.00	11.07	11.07	-1.16%	91,301
Feb 19, 2026	11.11	11.36	11.11	11.20	11.20	-0.97%	73,024
Feb 18, 2026	11.30	11.43	11.10	11.31	11.31	0.27%	217,176
Feb 17, 2026	11.05	11.31	11.05	11.28	11.28	1.53%	155,986
Feb 16, 2026	11.15	11.51	11.07	11.11	11.11	-	220,274
Feb 13, 2026	11.18	11.41	10.92	11.11	11.11	-0.89%	100,337
Feb 12, 2026	11.26	11.39	11.13	11.21	11.21	-0.44%	89,510
Feb 11, 2026	11.50	11.59	11.20	11.26	11.26	-2.00%	91,716
Feb 10, 2026	11.13	11.58	11.13	11.49	11.49	1.68%	124,269
Feb 9, 2026	11.10	11.50	10.96	11.30	11.30	1.89%	206,714
Feb 6, 2026	10.82	11.10	10.82	11.09	11.09	0.64%	60,722
Feb 5, 2026	11.15	11.29	10.74	11.02	11.02	-1.17%	181,592
Feb 4, 2026	11.22	11.28	11.00	11.15	11.15	1.36%	150,219
Feb 3, 2026	11.12	11.45	10.96	11.00	11.00	1.29%	109,729
Feb 2, 2026	11.00	11.29	10.72	10.86	10.86	-0.82%	128,552
Feb 1, 2026	11.13	11.54	10.81	10.95	10.95	0.37%	184,262
Jan 30, 2026	10.63	10.97	10.63	10.91	10.91	1.68%	162,719
Jan 29, 2026	10.88	10.96	10.70	10.73	10.73	-1.29%	106,078
Jan 28, 2026	10.73	10.95	10.70	10.87	10.87	1.59%	128,360
Jan 27, 2026	10.87	11.35	10.21	10.70	10.70	-1.02%	243,358
Jan 23, 2026	10.95	10.99	10.76	10.81	10.81	-1.10%	107,046
Jan 22, 2026	11.00	11.00	10.70	10.93	10.93	2.73%	157,474
Jan 21, 2026	11.00	11.13	10.55	10.64	10.64	-2.47%	292,578
Jan 20, 2026	11.53	11.58	10.78	10.91	10.91	-6.27%	250,111
Jan 19, 2026	11.70	12.99	11.52	11.64	11.64	-1.77%	189,216
Jan 16, 2026	11.92	12.16	11.78	11.85	11.85	-0.67%	136,789
Jan 14, 2026	11.73	12.00	11.73	11.93	11.93	0.34%	174,747
Jan 13, 2026	11.90	12.07	11.80	11.89	11.89	0.17%	85,306
Jan 12, 2026	12.02	12.10	11.80	11.87	11.87	-1.33%	151,070
Jan 9, 2026	12.10	12.16	11.93	12.03	12.03	0.08%	86,684
Jan 8, 2026	12.39	12.48	11.99	12.02	12.02	-2.59%	228,134
Jan 7, 2026	12.22	12.56	12.22	12.34	12.34	0.08%	116,756
Jan 6, 2026	12.28	12.55	12.20	12.33	12.33	0.41%	112,920