Ravinder Heights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	51.79	51.79	46.11	47.02	47.02	-3.33%	91,511
Jun 10, 2026	45.10	51.27	45.10	48.64	48.64	8.28%	172,793
Jun 9, 2026	42.90	45.80	41.46	44.92	44.92	8.35%	87,466
Jun 8, 2026	40.00	42.00	40.00	41.46	41.46	2.93%	40,225
Jun 5, 2026	39.00	41.29	38.11	40.28	40.28	5.47%	115,046
Jun 4, 2026	36.48	39.71	35.55	38.19	38.19	4.89%	38,868
Jun 3, 2026	36.36	36.74	35.11	36.41	36.41	0.17%	16,792
Jun 2, 2026	38.00	38.90	35.35	36.35	36.35	-5.19%	152,505
Jun 1, 2026	38.71	39.99	37.56	38.34	38.34	-5.31%	33,630
May 29, 2026	40.49	41.00	37.25	40.49	40.49	3.45%	55,199
May 27, 2026	38.30	39.80	37.65	39.14	39.14	5.78%	11,863
May 26, 2026	38.60	39.90	36.10	37.00	37.00	-0.67%	25,735
May 25, 2026	38.93	40.10	37.00	37.25	37.25	-5.10%	115,654
May 22, 2026	40.65	40.76	38.30	39.25	39.25	-3.73%	68,331
May 21, 2026	40.04	40.94	39.98	40.77	40.77	1.98%	891