Rana Sugars Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.50	13.65	13.01	13.28	13.28	-1.26%	20,780
Apr 27, 2026	13.12	13.83	13.12	13.45	13.45	1.66%	23,939
Apr 24, 2026	13.22	13.89	12.86	13.23	13.23	-4.68%	96,670
Apr 23, 2026	14.25	14.72	13.80	13.88	13.88	-1.35%	62,921
Apr 22, 2026	14.73	14.73	13.19	14.07	14.07	2.70%	102,184
Apr 21, 2026	14.00	14.08	13.66	13.70	13.70	-1.08%	7,373
Apr 20, 2026	13.67	14.33	13.67	13.85	13.85	-3.01%	26,583
Apr 17, 2026	14.97	14.97	14.00	14.28	14.28	0.42%	50,909
Apr 16, 2026	14.12	14.46	13.66	14.22	14.22	3.12%	144,705
Apr 15, 2026	13.48	13.99	13.12	13.79	13.79	7.07%	91,530
Apr 13, 2026	13.50	13.50	12.83	12.88	12.88	-0.16%	7,309
Apr 10, 2026	13.25	13.28	12.75	12.90	12.90	0.23%	29,142
Apr 9, 2026	12.51	13.09	12.51	12.87	12.87	2.39%	7,740
Apr 8, 2026	12.88	13.23	12.50	12.57	12.57	-2.93%	67,096
Apr 7, 2026	11.88	13.29	11.88	12.95	12.95	4.69%	99,987
Apr 6, 2026	11.20	12.50	11.20	12.37	12.37	2.06%	42,166
Apr 2, 2026	12.20	12.20	11.81	12.12	12.12	-1.78%	58,293
Apr 1, 2026	10.77	12.50	10.77	12.34	12.34	4.58%	51,067
Mar 30, 2026	10.51	12.50	10.51	11.80	11.80	1.37%	113,338
Mar 27, 2026	11.21	11.94	10.87	11.64	11.64	3.84%	95,859
Mar 25, 2026	10.90	11.35	10.88	11.21	11.21	3.99%	30,907
Mar 24, 2026	11.05	11.05	10.62	10.78	10.78	-1.10%	25,026
Mar 23, 2026	11.40	11.71	10.65	10.90	10.90	-6.44%	81,042
Mar 20, 2026	11.60	12.15	11.51	11.65	11.65	1.22%	76,753
Mar 19, 2026	11.99	11.99	11.30	11.51	11.51	0.09%	37,807
Mar 18, 2026	11.60	11.82	11.31	11.50	11.50	1.50%	5,827
Mar 17, 2026	11.25	11.79	11.25	11.33	11.33	0.18%	8,413
Mar 16, 2026	11.97	11.97	11.26	11.31	11.31	-3.66%	9,596
Mar 13, 2026	11.90	12.20	11.59	11.74	11.74	-2.98%	15,571
Mar 12, 2026	11.82	12.26	11.72	12.10	12.10	2.54%	33,044
Mar 11, 2026	11.52	12.42	11.52	11.80	11.80	-0.51%	16,438
Mar 10, 2026	11.96	12.30	11.61	11.86	11.86	-0.84%	23,717
Mar 9, 2026	11.00	12.70	11.00	11.96	11.96	4.91%	41,167
Mar 6, 2026	11.96	12.00	11.30	11.40	11.40	-2.90%	31,474
Mar 5, 2026	12.26	12.35	11.70	11.74	11.74	-1.10%	31,186
Mar 4, 2026	10.70	12.15	10.70	11.87	11.87	10.42%	140,481
Mar 2, 2026	10.11	11.00	10.11	10.75	10.75	-3.41%	32,499
Feb 27, 2026	11.50	11.50	10.75	11.13	11.13	1.18%	17,773
Feb 26, 2026	10.63	11.10	10.50	11.00	11.00	0.82%	23,372
Feb 25, 2026	11.28	11.28	10.75	10.91	10.91	0.09%	17,087
Feb 24, 2026	10.98	11.01	10.76	10.90	10.90	-0.73%	8,622
Feb 23, 2026	11.07	11.14	10.94	10.98	10.98	-0.63%	12,434
Feb 20, 2026	11.14	11.20	11.04	11.05	11.05	-2.13%	2,418
Feb 19, 2026	11.31	11.60	11.05	11.29	11.29	0.36%	10,062
Feb 18, 2026	11.36	11.45	11.13	11.25	11.25	0.36%	2,169
Feb 17, 2026	10.89	11.38	10.89	11.21	11.21	0.36%	1,316
Feb 16, 2026	11.01	11.49	11.01	11.17	11.17	1.09%	7,619
Feb 13, 2026	11.15	11.25	10.77	11.05	11.05	-0.81%	6,036
Feb 12, 2026	11.35	11.44	11.11	11.14	11.14	-0.98%	5,114
Feb 11, 2026	11.51	11.52	11.22	11.25	11.25	-2.26%	7,964
Feb 10, 2026	11.36	11.54	11.20	11.51	11.51	1.95%	4,364
Feb 9, 2026	11.32	11.48	11.10	11.29	11.29	1.71%	23,715
Feb 6, 2026	10.76	11.10	10.76	11.10	11.10	1.09%	6,217
Feb 5, 2026	10.51	11.32	10.51	10.98	10.98	-2.05%	34,542
Feb 4, 2026	11.00	11.25	11.00	11.21	11.21	2.28%	6,441
Feb 3, 2026	11.20	11.40	10.96	10.96	10.96	0.55%	5,640
Feb 2, 2026	11.44	11.44	10.70	10.90	10.90	-1.27%	8,239
Feb 1, 2026	10.05	11.60	10.05	11.04	11.04	2.51%	13,836
Jan 30, 2026	10.70	11.00	10.70	10.77	10.77	0.47%	3,174
Jan 29, 2026	10.15	11.25	10.15	10.72	10.72	-1.65%	5,002
Jan 28, 2026	10.14	10.94	10.14	10.90	10.90	0.09%	10,197
Jan 27, 2026	10.80	11.13	10.14	10.89	10.89	0.74%	24,782
Jan 23, 2026	10.40	10.93	10.40	10.81	10.81	-1.55%	8,922
Jan 22, 2026	10.85	10.98	10.83	10.98	10.98	1.95%	30,296
Jan 21, 2026	11.00	11.21	10.60	10.77	10.77	-1.64%	26,969
Jan 20, 2026	11.55	11.55	10.73	10.95	10.95	-5.52%	19,611
Jan 19, 2026	11.52	11.86	11.52	11.59	11.59	-2.03%	16,206
Jan 16, 2026	11.87	12.01	11.75	11.83	11.83	-0.84%	7,789
Jan 14, 2026	11.95	12.00	11.74	11.93	11.93	-0.42%	11,840
Jan 13, 2026	11.70	12.03	11.70	11.98	11.98	1.01%	11,175
Jan 12, 2026	11.80	12.01	11.72	11.86	11.86	-1.90%	15,941
Jan 9, 2026	12.17	12.17	11.94	12.09	12.09	0.42%	7,355
Jan 8, 2026	12.29	12.43	12.00	12.04	12.04	-3.60%	7,702
Jan 7, 2026	12.11	12.50	12.11	12.49	12.49	1.88%	26,503
Jan 6, 2026	12.30	12.39	12.24	12.26	12.26	0.08%	4,842
Jan 5, 2026	12.45	12.45	12.22	12.25	12.25	-1.84%	12,302
Jan 2, 2026	12.05	12.63	12.05	12.48	12.48	1.55%	12,823
Jan 1, 2026	12.63	12.63	12.15	12.29	12.29	-1.44%	4,938
Dec 31, 2025	12.32	12.62	12.30	12.47	12.47	1.88%	3,896
Dec 30, 2025	12.37	12.38	12.20	12.24	12.24	-0.24%	3,091
Dec 29, 2025	11.76	12.67	11.76	12.27	12.27	-2.15%	5,817
Dec 26, 2025	12.05	12.72	12.05	12.54	12.54	-	8,053
Dec 24, 2025	12.63	12.65	12.53	12.54	12.54	-0.24%	12,063
Dec 23, 2025	12.50	12.71	12.42	12.57	12.57	0.16%	20,462
Dec 22, 2025	12.98	12.98	12.48	12.55	12.55	0.97%	8,010
Dec 19, 2025	13.02	13.02	11.90	12.43	12.43	-1.82%	53,035
Dec 18, 2025	13.14	13.14	12.52	12.66	12.66	-2.62%	17,492
Dec 17, 2025	13.20	13.34	13.00	13.00	13.00	-1.37%	2,504
Dec 16, 2025	13.49	13.49	13.04	13.18	13.18	0.46%	4,471
Dec 15, 2025	12.52	13.24	12.52	13.12	13.12	-0.53%	10,223
Dec 12, 2025	13.45	13.47	13.12	13.19	13.19	-1.49%	6,117
Dec 11, 2025	13.38	13.48	13.20	13.39	13.39	0.37%	5,879
Dec 10, 2025	12.80	13.64	12.50	13.34	13.34	4.63%	33,460
Dec 9, 2025	12.69	12.97	12.69	12.75	12.75	-0.86%	13,168
Dec 8, 2025	13.34	13.34	12.81	12.86	12.86	-2.13%	26,489
Dec 5, 2025	12.90	13.25	12.90	13.14	13.14	-0.23%	21,220
Dec 4, 2025	13.20	13.49	13.14	13.17	13.17	-0.23%	10,001
Dec 3, 2025	13.59	13.67	13.20	13.20	13.20	-1.35%	35,140
Dec 2, 2025	13.47	13.58	13.32	13.38	13.38	-1.55%	15,790
Dec 1, 2025	13.01	13.69	13.01	13.59	13.59	2.26%	22,882