Ravinder Heights Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	40.01	41.22	39.61	39.98	39.98	-1.67%	22,823
May 19, 2026	40.78	41.85	40.03	40.66	40.66	-0.29%	67,411
May 18, 2026	40.93	41.50	40.02	40.78	40.78	2.95%	23,609
May 15, 2026	39.35	41.46	39.12	39.61	39.61	-0.15%	10,319
May 14, 2026	41.43	42.00	39.00	39.67	39.67	-4.25%	12,265
May 13, 2026	39.23	41.85	39.23	41.43	41.43	5.61%	10,383
May 12, 2026	41.00	41.48	39.11	39.23	39.23	-2.41%	3,569
May 11, 2026	42.53	42.53	40.10	40.20	40.20	-2.14%	13,367
May 8, 2026	41.88	42.80	40.00	41.08	41.08	-1.91%	20,218
May 7, 2026	42.53	42.91	41.02	41.88	41.88	-1.39%	44,412
May 6, 2026	43.99	43.99	41.00	42.47	42.47	-1.76%	85,453
May 5, 2026	42.50	43.52	41.98	43.23	43.23	2.90%	22,143
May 4, 2026	41.95	43.34	41.73	42.01	42.01	0.14%	16,866
Apr 30, 2026	41.36	42.49	41.36	41.95	41.95	0.94%	5,367
Apr 29, 2026	41.46	43.51	41.12	41.56	41.56	-3.17%	110,365
Apr 28, 2026	42.74	43.49	41.10	42.92	42.92	4.20%	34,581
Apr 27, 2026	43.18	43.19	40.00	41.19	41.19	-3.40%	26,283
Apr 24, 2026	43.70	43.70	41.70	42.64	42.64	1.55%	3,479
Apr 23, 2026	43.99	46.28	41.51	41.99	41.99	-4.44%	102,716
Apr 22, 2026	42.75	44.40	42.30	43.94	43.94	2.78%	15,997
Apr 21, 2026	43.49	43.49	41.11	42.75	42.75	0.14%	9,449
Apr 20, 2026	42.99	42.99	40.53	42.69	42.69	-0.21%	15,657
Apr 17, 2026	41.20	42.99	40.50	42.78	42.78	3.86%	19,733
Apr 16, 2026	40.80	41.50	39.50	41.19	41.19	3.00%	14,759
Apr 15, 2026	40.04	44.69	39.60	39.99	39.99	2.49%	169,358
Apr 13, 2026	37.75	39.80	37.75	39.02	39.02	-2.38%	1,630
Apr 10, 2026	39.97	40.03	38.51	39.97	39.97	2.43%	21,611
Apr 9, 2026	41.15	41.15	38.22	39.02	39.02	-2.57%	10,200
Apr 8, 2026	40.69	41.51	39.90	40.05	40.05	3.54%	16,596