RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.23	41.51	41.03	41.51	41.51	1.12%	310,610
Feb 26, 2026	40.89	41.20	40.58	41.05	41.05	0.34%	574,059
Feb 25, 2026	41.18	41.18	40.71	40.91	40.91	-0.29%	173,416
Feb 24, 2026	40.60	41.03	40.44	41.03	41.03	0.20%	156,194
Feb 23, 2026	40.69	41.00	40.58	40.95	40.95	1.11%	110,256
Feb 20, 2026	40.57	40.58	40.22	40.50	40.50	0.57%	108,847
Feb 19, 2026	40.06	40.27	39.93	40.27	40.27	0.73%	136,917
Feb 18, 2026	40.05	40.11	39.83	39.98	39.98	1.55%	233,663
Feb 17, 2026	39.52	39.59	39.15	39.37	39.37	-1.70%	136,883
Feb 13, 2026	39.76	40.14	39.48	40.05	40.05	1.19%	234,777
Feb 12, 2026	40.62	40.62	39.41	39.58	39.58	-2.22%	258,577
Feb 11, 2026	40.57	40.57	39.96	40.48	40.48	1.28%	383,864
Feb 10, 2026	39.97	39.97	39.68	39.97	39.97	0.10%	179,867
Feb 9, 2026	39.68	39.96	39.41	39.93	39.93	1.60%	1,751,772
Feb 6, 2026	38.64	39.32	38.64	39.30	39.30	2.48%	143,534
Feb 5, 2026	38.69	38.69	38.18	38.35	38.35	-1.77%	356,655
Feb 4, 2026	39.24	39.30	38.64	39.04	39.04	0.23%	109,266
Feb 3, 2026	38.23	38.96	38.23	38.95	38.95	3.37%	540,088
Feb 2, 2026	37.95	37.99	37.45	37.68	37.68	-2.26%	1,130,178
Jan 30, 2026	40.15	40.15	37.68	38.55	38.55	-4.15%	151,938
Jan 29, 2026	40.92	40.92	39.19	40.22	40.22	0.15%	161,020
Jan 28, 2026	39.68	40.16	39.46	40.16	40.16	1.80%	195,315
Jan 27, 2026	38.98	39.45	38.81	39.45	39.45	1.44%	248,668
Jan 26, 2026	39.18	39.18	38.70	38.89	38.89	0.46%	239,775
Jan 23, 2026	38.77	38.77	38.48	38.71	38.71	0.70%	142,800
Jan 22, 2026	38.19	38.44	38.00	38.44	38.44	0.73%	124,722
Jan 21, 2026	37.89	38.16	37.78	38.16	38.16	1.65%	160,490
Jan 20, 2026	37.75	37.75	37.42	37.54	37.54	0.81%	259,575
Jan 16, 2026	37.39	37.39	36.99	37.24	37.24	0.16%	298,564
Jan 15, 2026	37.28	37.30	37.03	37.18	37.18	-0.29%	116,710
Jan 14, 2026	37.02	37.99	37.00	37.29	37.29	1.11%	366,479
Jan 13, 2026	36.90	36.99	36.80	36.88	36.88	0.52%	87,899
Jan 12, 2026	36.53	36.78	36.50	36.69	36.69	1.13%	387,705
Jan 9, 2026	36.25	36.36	36.18	36.28	36.28	0.69%	77,369
Jan 8, 2026	35.59	36.03	35.59	36.03	36.03	0.90%	42,195
Jan 7, 2026	35.90	35.90	35.65	35.71	35.71	-1.08%	100,764
Jan 6, 2026	36.11	36.12	35.92	36.10	36.10	0.42%	101,421
Jan 5, 2026	35.89	36.01	35.74	35.95	35.95	1.70%	67,120
Jan 2, 2026	35.20	35.35	35.01	35.35	35.35	1.20%	42,487
Dec 31, 2025	35.34	35.34	34.90	34.93	34.93	-0.85%	69,109
Dec 30, 2025	35.25	35.46	35.18	35.23	35.23	0.28%	111,485
Dec 29, 2025	35.71	35.71	35.05	35.13	35.13	-3.83%	101,249
Dec 26, 2025	37.11	37.11	36.42	36.53	35.71	0.33%	37,176
Dec 24, 2025	36.47	36.47	36.28	36.41	35.60	-0.05%	21,315
Dec 23, 2025	36.36	36.44	36.11	36.43	35.62	0.83%	62,787
Dec 22, 2025	36.32	36.32	35.98	36.13	35.32	1.35%	70,357
Dec 19, 2025	35.48	35.76	35.48	35.65	34.85	0.48%	71,791
Dec 18, 2025	35.52	35.70	35.36	35.48	34.69	-0.11%	237,926
Dec 17, 2025	35.51	35.59	35.38	35.52	34.73	0.34%	36,535
Dec 16, 2025	35.91	35.91	35.25	35.40	34.61	-0.81%	66,718