Ravinder Heights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.50	43.58	41.60	43.02	43.02	1.39%	2,663
Aug 20, 2026	41.76	43.90	40.90	42.43	42.43	1.70%	16,412
Aug 19, 2026	42.75	42.75	41.55	41.72	41.72	-2.41%	10,000
Aug 18, 2026	43.25	44.04	42.25	42.75	42.75	-0.70%	9,554
Aug 17, 2026	44.22	45.90	42.01	43.05	43.05	-0.97%	10,795
Aug 14, 2026	42.40	43.92	42.20	43.47	43.47	2.50%	3,990
Aug 13, 2026	42.93	43.01	41.56	42.41	42.41	-1.21%	4,991
Aug 12, 2026	43.53	43.60	41.80	42.93	42.93	-1.38%	3,059
Aug 11, 2026	44.30	44.99	42.32	43.53	43.53	-0.37%	9,189
Aug 10, 2026	43.54	44.25	42.30	43.69	43.69	0.41%	9,522
Aug 7, 2026	46.40	46.40	40.25	43.51	43.51	-4.08%	25,187
Aug 6, 2026	46.44	46.50	44.40	45.36	45.36	-0.83%	15,124
Aug 5, 2026	45.00	46.40	44.61	45.74	45.74	1.28%	1,732
Aug 4, 2026	46.00	46.00	45.00	45.16	45.16	-1.76%	3,387
Aug 3, 2026	45.80	46.47	45.00	45.97	45.97	2.31%	13,469
Jul 31, 2026	45.00	45.03	44.60	44.93	44.93	1.49%	3,163
Jul 30, 2026	44.45	45.75	43.06	44.27	44.27	-0.34%	4,500
Jul 29, 2026	45.25	45.25	43.31	44.42	44.42	-1.83%	2,914
Jul 28, 2026	45.89	46.00	45.23	45.25	45.25	-0.61%	4,869
Jul 27, 2026	46.00	46.50	45.13	45.53	45.53	-0.74%	11,867
Jul 24, 2026	45.99	46.00	45.00	45.87	45.87	0.61%	3,043
Jul 23, 2026	45.10	46.32	44.11	45.59	45.59	0.91%	10,338
Jul 22, 2026	45.02	49.00	44.67	45.18	45.18	0.38%	1,976
Jul 21, 2026	46.00	47.00	44.56	45.01	45.01	-1.10%	4,138
Jul 20, 2026	46.50	46.50	44.70	45.51	45.51	0.80%	7,676
Jul 17, 2026	46.92	46.92	44.70	45.15	45.15	-3.30%	10,195
Jul 16, 2026	45.10	47.25	45.10	46.69	46.69	4.52%	11,512
Jul 15, 2026	46.43	46.48	44.50	44.67	44.67	-2.45%	7,406
Jul 14, 2026	44.89	50.02	44.72	45.79	45.79	2.19%	31,041
Jul 13, 2026	45.72	45.72	44.54	44.81	44.81	-0.49%	9,863
Jul 10, 2026	45.99	46.00	44.50	45.03	45.03	-0.04%	19,170
Jul 9, 2026	45.54	45.92	44.51	45.05	45.05	0.40%	7,824
Jul 8, 2026	44.50	46.60	44.30	44.87	44.87	0.45%	103,306
Jul 7, 2026	43.45	46.00	43.45	44.67	44.67	1.85%	20,307
Jul 6, 2026	44.60	46.00	43.20	43.86	43.86	-2.14%	43,332
Jul 3, 2026	45.08	45.40	44.51	44.82	44.82	-0.16%	9,652
Jul 2, 2026	44.41	45.48	44.03	44.89	44.89	-1.04%	11,974
Jul 1, 2026	44.55	45.67	43.14	45.36	45.36	2.72%	27,723
Jun 30, 2026	45.40	46.19	43.41	44.16	44.16	-2.37%	46,235
Jun 29, 2026	44.01	47.99	44.01	45.23	45.23	-1.57%	43,187
Jun 25, 2026	47.15	47.20	45.50	45.95	45.95	-0.73%	29,258
Jun 24, 2026	45.40	46.57	44.63	46.29	46.29	3.60%	13,002
Jun 23, 2026	47.22	48.79	42.98	44.68	44.68	-5.92%	49,352
Jun 22, 2026	48.79	48.79	46.61	47.49	47.49	2.06%	21,858
Jun 19, 2026	45.99	46.75	44.10	46.53	46.53	2.94%	34,918
Jun 18, 2026	46.00	46.20	44.50	45.20	45.20	1.66%	59,950
Jun 17, 2026	45.49	45.49	44.00	44.46	44.46	-0.22%	23,096
Jun 16, 2026	47.51	48.50	44.10	44.56	44.56	-5.75%	162,796
Jun 15, 2026	50.50	51.00	47.00	47.28	47.28	-6.15%	56,051
Jun 12, 2026	48.60	51.00	46.21	50.38	50.38	7.15%	42,741