Rastar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	5.80	5.83	5.60	5.60	5.60	-3.11%	31,381,890
Mar 19, 2026	5.89	5.90	5.75	5.78	5.78	-2.86%	27,886,400
Mar 18, 2026	5.92	5.97	5.84	5.95	5.95	0.68%	23,769,700
Mar 17, 2026	6.01	6.09	5.90	5.91	5.91	-1.50%	30,913,500
Mar 16, 2026	5.81	6.02	5.78	6.00	6.00	2.21%	32,687,239
Mar 13, 2026	5.93	6.03	5.85	5.87	5.87	-0.84%	29,203,300
Mar 12, 2026	6.05	6.05	5.89	5.92	5.92	-2.47%	31,215,220
Mar 11, 2026	6.01	6.15	5.96	6.07	6.07	1.00%	45,528,340
Mar 10, 2026	5.98	6.04	5.88	6.01	6.01	1.52%	41,707,838
Mar 9, 2026	5.79	5.94	5.68	5.92	5.92	0.34%	38,783,990
Mar 6, 2026	5.81	5.90	5.81	5.90	5.90	0.51%	25,164,490
Mar 5, 2026	5.96	5.99	5.81	5.87	5.87	2.26%	37,390,820
Mar 4, 2026	5.66	5.80	5.66	5.74	5.74	-0.69%	32,018,590
Mar 3, 2026	6.00	6.05	5.77	5.78	5.78	-3.99%	53,485,200
Mar 2, 2026	6.24	6.27	6.00	6.02	6.02	-5.94%	67,861,310
Feb 27, 2026	6.34	6.42	6.31	6.40	6.40	0.47%	38,208,348
Feb 26, 2026	6.50	6.55	6.35	6.37	6.37	-1.55%	54,947,300
Feb 25, 2026	6.45	6.52	6.43	6.47	6.47	0.15%	46,375,100
Feb 24, 2026	6.65	6.66	6.40	6.46	6.46	-2.12%	63,358,490
Feb 13, 2026	6.75	6.80	6.60	6.60	6.60	-2.22%	70,399,500
Feb 12, 2026	6.97	7.02	6.68	6.75	6.75	-4.39%	117,243,145
Feb 11, 2026	7.42	7.48	7.05	7.06	7.06	-6.12%	158,736,800
Feb 10, 2026	7.11	7.95	6.93	7.52	7.52	6.97%	242,055,301
Feb 9, 2026	6.84	7.03	6.72	7.03	7.03	4.61%	131,981,117
Feb 6, 2026	6.62	6.84	6.36	6.72	6.72	-0.15%	99,511,170
Feb 5, 2026	6.53	6.88	6.50	6.73	6.73	1.36%	100,352,700
Feb 4, 2026	6.72	6.82	6.47	6.64	6.64	-3.07%	102,191,100
Feb 3, 2026	6.70	6.87	6.66	6.85	6.85	4.10%	123,501,800
Feb 2, 2026	6.68	6.88	6.57	6.58	6.58	-2.08%	121,947,600
Jan 30, 2026	6.40	6.80	6.25	6.72	6.72	4.02%	148,819,800
Jan 29, 2026	6.23	6.73	6.13	6.46	6.46	2.70%	103,831,332
Jan 28, 2026	6.35	6.47	6.28	6.29	6.29	-1.41%	44,334,600
Jan 27, 2026	6.43	6.52	6.22	6.38	6.38	-0.78%	49,348,100
Jan 26, 2026	6.62	6.67	6.30	6.43	6.43	-3.74%	78,093,690
Jan 23, 2026	6.55	6.70	6.50	6.68	6.68	1.98%	70,144,190
Jan 22, 2026	6.56	6.63	6.49	6.55	6.55	-1.21%	61,107,960
Jan 21, 2026	6.52	6.75	6.47	6.63	6.63	3.11%	98,903,450
Jan 20, 2026	6.49	6.61	6.36	6.43	6.43	-0.92%	58,402,400
Jan 19, 2026	6.49	6.62	6.35	6.49	6.49	-	59,020,200
Jan 16, 2026	6.76	6.78	6.41	6.49	6.49	-4.70%	95,663,120
Jan 15, 2026	6.94	7.17	6.70	6.81	6.81	-2.85%	122,745,200
Jan 14, 2026	6.89	7.35	6.87	7.01	7.01	0.14%	210,334,300
Jan 13, 2026	6.81	7.71	6.54	7.00	7.00	4.79%	239,858,400
Jan 12, 2026	6.45	6.71	6.36	6.68	6.68	5.20%	155,489,900
Jan 9, 2026	6.10	6.35	6.08	6.35	6.35	3.42%	103,246,600
Jan 8, 2026	6.01	6.19	5.95	6.14	6.14	1.49%	54,096,300
Jan 7, 2026	6.02	6.27	5.96	6.05	6.05	0.50%	71,683,410
Jan 6, 2026	5.98	6.04	5.94	6.02	6.02	0.33%	60,860,400
Jan 5, 2026	5.69	6.04	5.68	6.00	6.00	6.19%	98,306,010
Dec 31, 2025	5.64	5.71	5.57	5.65	5.65	-0.35%	35,753,740