RANI3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 8.93 | 0.13 | 1.48% | 8.87 | 8.99 | 8.80 | 1,071,200 |
May 17 2024 | 8.80 | -0.08 | -0.90% | 8.89 | 8.89 | 8.74 | 968,600 |
May 16 2024 | 8.88 | 0.11 | 1.25% | 8.80 | 8.88 | 8.76 | 675,200 |
May 15 2024 | 8.77 | -0.16 | -1.79% | 8.94 | 8.99 | 8.75 | 1,072,400 |
May 14 2024 | 8.93 | 0.04 | 0.45% | 8.91 | 8.98 | 8.84 | 822,100 |
May 13 2024 | 8.89 | 0.05 | 0.57% | 8.84 | 8.95 | 8.84 | 405,900 |
May 10 2024 | 8.84 | -0.16 | -1.78% | 9.02 | 9.02 | 8.81 | 464,700 |
May 09 2024 | 9.00 | -0.01 | -0.11% | 8.87 | 9.03 | 8.84 | 679,900 |
May 08 2024 | 9.01 | 0.20 | 2.27% | 8.82 | 9.05 | 8.77 | 920,900 |
May 07 2024 | 8.81 | -0.19 | -2.11% | 9.00 | 9.07 | 8.79 | 1,001,000 |
May 06 2024 | 9.00 | -0.10 | -1.10% | 9.09 | 9.16 | 8.98 | 571,300 |
May 03 2024 | 9.10 | 0.17 | 1.90% | 8.96 | 9.16 | 8.94 | 753,600 |
May 02 2024 | 8.93 | -0.08 | -0.89% | 9.02 | 9.14 | 8.62 | 2,350,800 |
Apr 30 2024 | 9.01 | 0.04 | 0.45% | 8.79 | 9.14 | 8.67 | 1,119,400 |
Apr 29 2024 | 8.97 | -0.44 | -4.68% | 9.03 | 9.04 | 8.79 | 1,532,200 |
Apr 26 2024 | 9.41 | 0.41 | 4.56% | 9.09 | 9.41 | 9.06 | 881,600 |
Apr 25 2024 | 9.00 | -0.12 | -1.32% | 9.10 | 9.12 | 8.95 | 916,200 |
Apr 24 2024 | 9.12 | -0.04 | -0.44% | 9.16 | 9.18 | 9.05 | 601,200 |
Apr 23 2024 | 9.16 | -0.10 | -1.08% | 9.17 | 9.24 | 9.10 | 437,300 |
Apr 22 2024 | 9.26 | 0.00 | 0.00% | 9.30 | 9.35 | 9.18 | 502,000 |
Apr 19 2024 | 9.26 | 0.23 | 2.55% | 9.04 | 9.33 | 9.04 | 893,700 |
Apr 18 2024 | 9.03 | -0.05 | -0.55% | 9.09 | 9.17 | 9.02 | 529,900 |
Apr 17 2024 | 9.08 | 0.02 | 0.22% | 9.15 | 9.28 | 9.08 | 758,800 |
Apr 16 2024 | 9.06 | -0.13 | -1.41% | 9.17 | 9.21 | 9.01 | 1,476,500 |
Apr 15 2024 | 9.19 | -0.16 | -1.71% | 9.33 | 9.34 | 9.14 | 808,200 |
Apr 12 2024 | 9.35 | -0.13 | -1.37% | 9.50 | 9.50 | 9.28 | 654,900 |
Apr 11 2024 | 9.48 | 0.02 | 0.21% | 9.52 | 9.56 | 9.37 | 568,800 |
Apr 10 2024 | 9.46 | -0.15 | -1.56% | 9.63 | 9.64 | 9.42 | 742,600 |
Apr 09 2024 | 9.61 | 0.13 | 1.37% | 9.51 | 9.64 | 9.46 | 834,200 |
Apr 08 2024 | 9.48 | 0.27 | 2.93% | 9.25 | 9.49 | 9.23 | 937,000 |
Apr 05 2024 | 9.21 | -0.04 | -0.43% | 9.25 | 9.28 | 9.10 | 850,800 |
Apr 04 2024 | 9.25 | 0.02 | 0.22% | 9.23 | 9.36 | 9.15 | 561,000 |
Apr 03 2024 | 9.23 | -0.02 | -0.22% | 9.34 | 9.34 | 9.07 | 731,900 |
Apr 02 2024 | 9.25 | -0.02 | -0.22% | 9.26 | 9.37 | 9.12 | 850,300 |
Apr 01 2024 | 9.27 | 0.05 | 0.54% | 9.27 | 9.45 | 9.24 | 1,324,100 |
Mar 28 2024 | 9.22 | -0.03 | -0.32% | 9.29 | 9.41 | 9.21 | 1,216,500 |
Mar 27 2024 | 9.25 | -0.04 | -0.43% | 9.29 | 9.31 | 9.18 | 699,000 |
Mar 26 2024 | 9.29 | 0.07 | 0.76% | 9.26 | 9.32 | 9.20 | 640,400 |
Mar 25 2024 | 9.22 | 0.10 | 1.10% | 9.13 | 9.33 | 9.09 | 863,700 |
Mar 22 2024 | 9.12 | -0.01 | -0.11% | 9.16 | 9.16 | 9.06 | 430,600 |
Mar 21 2024 | 9.13 | -0.14 | -1.51% | 9.38 | 9.41 | 9.11 | 573,500 |
Mar 20 2024 | 9.27 | 0.01 | 0.11% | 9.26 | 9.35 | 9.11 | 749,600 |
Mar 19 2024 | 9.26 | 0.26 | 2.89% | 9.00 | 9.27 | 9.00 | 750,700 |
Mar 18 2024 | 9.00 | -0.05 | -0.55% | 9.05 | 9.12 | 8.95 | 720,500 |
Mar 15 2024 | 9.05 | 0.07 | 0.78% | 9.02 | 9.16 | 8.93 | 897,200 |
Mar 14 2024 | 8.98 | -0.04 | -0.44% | 9.02 | 9.20 | 8.90 | 1,349,500 |
Mar 13 2024 | 9.02 | 0.41 | 4.76% | 8.58 | 9.03 | 8.58 | 2,772,200 |
Mar 12 2024 | 8.61 | 0.06 | 0.70% | 8.59 | 8.73 | 8.57 | 2,599,400 |
Mar 11 2024 | 8.55 | -0.16 | -1.84% | 8.68 | 8.82 | 8.55 | 1,560,700 |
Mar 08 2024 | 8.71 | -0.01 | -0.11% | 8.71 | 8.84 | 8.62 | 1,919,700 |
Mar 07 2024 | 8.72 | -0.03 | -0.34% | 8.78 | 8.88 | 8.70 | 954,900 |
Mar 06 2024 | 8.75 | -0.12 | -1.35% | 8.88 | 8.94 | 8.75 | 1,135,700 |
Mar 05 2024 | 8.87 | -0.12 | -1.33% | 8.99 | 9.09 | 8.83 | 1,569,000 |
Mar 04 2024 | 8.99 | 0.17 | 1.93% | 8.86 | 9.14 | 8.83 | 1,581,200 |
Mar 01 2024 | 8.82 | -0.28 | -3.08% | 9.16 | 9.31 | 8.81 | 4,599,700 |
Feb 29 2024 | 9.10 | -0.39 | -4.11% | 9.50 | 9.55 | 9.10 | 1,445,100 |
Feb 28 2024 | 9.49 | 0.13 | 1.39% | 9.35 | 9.58 | 9.35 | 1,719,600 |
Feb 27 2024 | 9.36 | 0.00 | 0.00% | 9.38 | 9.57 | 9.22 | 2,035,400 |
Feb 26 2024 | 9.36 | 0.01 | 0.11% | 9.37 | 9.42 | 8.93 | 2,523,000 |
Feb 23 2024 | 9.35 | -1.28 | -12.04% | 10.34 | 10.34 | 9.33 | 5,444,200 |
Feb 22 2024 | 10.63 | 0.39 | 3.81% | 10.33 | 10.63 | 10.28 | 866,800 |
Feb 21 2024 | 10.24 | -0.01 | -0.10% | 10.25 | 10.44 | 10.19 | 736,700 |