Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	12.49	12.50	12.14	12.28	12.28	-1.68%	174,682
Jan 2, 2026	12.46	12.58	12.30	12.49	12.49	1.71%	154,645
Jan 1, 2026	12.56	12.64	12.10	12.28	12.28	-1.84%	158,955
Dec 31, 2025	12.06	12.62	12.06	12.51	12.51	1.96%	122,281
Dec 30, 2025	12.29	12.44	12.23	12.27	12.27	-0.16%	57,126
Dec 29, 2025	12.37	12.59	12.21	12.29	12.29	-1.13%	140,699
Dec 26, 2025	12.63	12.77	12.21	12.43	12.43	-0.88%	180,028
Dec 24, 2025	12.68	12.68	12.51	12.54	12.54	-0.56%	57,026
Dec 23, 2025	12.68	12.69	12.47	12.61	12.61	0.56%	59,942
Dec 22, 2025	12.40	12.59	12.39	12.54	12.54	2.28%	79,295
Dec 19, 2025	12.77	12.93	11.88	12.26	12.26	-3.54%	784,167
Dec 18, 2025	13.00	13.22	12.46	12.71	12.71	-2.38%	237,152
Dec 17, 2025	13.08	13.29	13.01	13.02	13.02	-1.36%	55,171
Dec 16, 2025	13.03	13.34	13.03	13.20	13.20	-	111,528
Dec 15, 2025	13.02	13.26	13.00	13.20	13.20	-0.38%	118,020
Dec 12, 2025	13.53	13.53	13.14	13.25	13.25	-0.90%	93,523
Dec 11, 2025	13.49	13.49	13.20	13.37	13.37	0.15%	89,375
Dec 10, 2025	12.60	13.68	12.60	13.35	13.35	4.87%	802,097
Dec 9, 2025	13.00	13.04	12.71	12.73	12.73	-1.01%	152,338