Ravinder Heights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.00	34.50	31.71	31.99	31.99	-5.07%	90,449
Mar 25, 2026	36.97	36.97	33.05	33.70	33.70	0.27%	39,391
Mar 24, 2026	35.89	35.89	33.15	33.61	33.61	1.17%	11,355
Mar 23, 2026	34.10	36.49	32.11	33.22	33.22	-5.44%	66,420
Mar 20, 2026	34.00	37.38	34.00	35.13	35.13	0.26%	18,549
Mar 19, 2026	37.10	38.00	34.10	35.04	35.04	-3.10%	59,308
Mar 18, 2026	37.10	38.00	35.72	36.16	36.16	-0.06%	37,218
Mar 17, 2026	36.66	38.79	36.00	36.18	36.18	-1.17%	54,547
Mar 16, 2026	36.80	37.97	35.87	36.61	36.61	0.11%	19,076
Mar 13, 2026	36.52	40.93	36.50	36.57	36.57	-4.54%	47,770
Mar 12, 2026	41.27	41.27	38.01	38.31	38.31	-0.16%	7,379
Mar 11, 2026	40.54	41.29	38.00	38.37	38.37	-5.56%	19,541
Mar 10, 2026	40.45	41.00	38.06	40.63	40.63	7.06%	4,852
Mar 9, 2026	39.15	40.48	36.51	37.95	37.95	-2.67%	8,095
Mar 6, 2026	38.01	39.83	38.00	38.99	38.99	1.01%	17,857
Mar 5, 2026	38.39	39.00	36.04	38.60	38.60	6.34%	21,414
Mar 4, 2026	38.49	38.99	35.76	36.30	36.30	-6.23%	55,366
Mar 2, 2026	41.50	41.50	38.00	38.71	38.71	-6.75%	10,308
Feb 27, 2026	42.99	42.99	39.63	41.51	41.51	4.64%	8,001
Feb 26, 2026	36.60	43.20	36.60	39.67	39.67	1.51%	40,311
Feb 25, 2026	38.64	40.65	38.07	39.08	39.08	0.64%	27,708
Feb 24, 2026	42.94	42.94	38.52	38.83	38.83	-4.03%	70,949
Feb 23, 2026	43.96	43.96	38.85	40.46	40.46	1.51%	97,967
Feb 20, 2026	43.60	43.60	39.50	39.86	39.86	-3.49%	27,292
Feb 19, 2026	40.60	43.41	40.60	41.30	41.30	-3.26%	29,546
Feb 18, 2026	44.25	44.98	40.90	42.69	42.69	1.89%	58,347
Feb 17, 2026	44.01	46.00	41.15	41.90	41.90	-4.27%	30,907
Feb 16, 2026	43.64	44.57	40.17	43.77	43.77	0.30%	18,721
Feb 13, 2026	46.02	46.20	43.00	43.64	43.64	-6.51%	52,794
Feb 12, 2026	48.00	48.92	46.02	46.68	46.68	-1.77%	26,136
Feb 11, 2026	47.00	47.86	46.75	47.52	47.52	1.50%	5,969
Feb 10, 2026	47.16	49.95	45.31	46.82	46.82	-0.26%	44,491
Feb 9, 2026	47.80	48.97	46.10	46.94	46.94	-1.80%	23,607
Feb 6, 2026	46.28	49.80	45.10	47.80	47.80	3.28%	5,005
Feb 5, 2026	47.00	49.92	45.51	46.28	46.28	-0.86%	29,310
Feb 4, 2026	45.89	51.00	45.19	46.68	46.68	1.74%	32,071
Feb 3, 2026	44.00	49.95	41.02	45.88	45.88	7.05%	13,997
Feb 2, 2026	43.38	44.95	42.01	42.86	42.86	-1.22%	6,132
Feb 1, 2026	44.50	45.99	42.27	43.39	43.39	-1.83%	8,462
Jan 30, 2026	43.85	46.00	43.78	44.20	44.20	0.80%	4,361
Jan 29, 2026	44.01	45.79	42.05	43.85	43.85	-2.03%	22,281
Jan 28, 2026	46.99	46.99	43.65	44.76	44.76	0.22%	9,869
Jan 27, 2026	44.28	46.50	43.00	44.66	44.66	0.36%	9,829
Jan 23, 2026	45.10	46.00	44.23	44.50	44.50	-0.85%	6,170
Jan 22, 2026	46.22	48.00	43.20	44.88	44.88	-2.90%	16,507
Jan 21, 2026	46.01	47.00	43.26	46.22	46.22	1.67%	15,916
Jan 20, 2026	49.42	50.90	44.47	45.46	45.46	-8.93%	26,129
Jan 19, 2026	51.85	51.85	48.16	49.92	49.92	-0.38%	4,414
Jan 16, 2026	49.35	51.00	48.01	50.11	50.11	-0.52%	8,878
Jan 14, 2026	49.56	52.01	48.37	50.37	50.37	1.63%	14,938