Ravinder Heights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	52.00	52.94	49.00	49.56	49.56	-0.40%	17,135
Jan 12, 2026	51.77	53.00	49.02	49.76	49.76	-1.29%	18,515
Jan 9, 2026	51.95	53.87	49.11	50.41	50.41	-2.89%	17,320
Jan 8, 2026	52.01	53.50	51.70	51.91	51.91	-0.10%	9,196
Jan 7, 2026	52.00	53.87	51.00	51.96	51.96	-0.06%	24,193
Jan 6, 2026	52.00	53.94	51.00	51.99	51.99	0.23%	16,534
Jan 5, 2026	52.00	52.99	50.19	51.87	51.87	1.79%	9,040
Jan 2, 2026	53.00	53.00	50.35	50.96	50.96	-1.87%	21,906
Jan 1, 2026	52.38	52.99	50.15	51.93	51.93	1.15%	9,068
Dec 31, 2025	52.97	53.50	51.05	51.34	51.34	-1.52%	15,895
Dec 30, 2025	53.00	54.39	51.35	52.13	52.13	-1.99%	7,992
Dec 29, 2025	52.00	55.00	52.00	53.19	53.19	-2.83%	9,755
Dec 26, 2025	53.05	55.97	52.50	54.74	54.74	1.31%	33,658
Dec 24, 2025	54.99	55.14	53.75	54.03	54.03	0.07%	10,968