RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	35.01	35.01	34.61	34.87	34.87	-0.17%	40,443
Nov 13, 2025	35.49	35.49	34.86	34.93	34.93	-1.10%	47,680
Nov 12, 2025	35.23	35.39	35.19	35.32	35.32	0.34%	68,697
Nov 11, 2025	35.10	35.21	35.04	35.20	35.20	0.49%	28,099
Nov 10, 2025	35.01	35.07	34.68	35.03	35.03	1.51%	42,460
Nov 7, 2025	34.47	34.53	34.15	34.51	34.51	0.76%	42,362
Nov 6, 2025	34.40	34.52	34.12	34.25	34.25	-0.15%	28,861
Nov 5, 2025	33.96	34.54	33.96	34.30	34.30	0.73%	185,424
Nov 4, 2025	34.44	34.44	33.97	34.05	34.05	-1.65%	333,568
Nov 3, 2025	34.94	34.94	34.31	34.62	34.62	0.20%	67,698
Oct 31, 2025	34.62	34.66	34.40	34.55	34.55	-0.20%	25,788
Oct 30, 2025	34.34	34.69	34.34	34.62	34.62	0.76%	124,687
Oct 29, 2025	34.51	34.87	34.34	34.36	34.36	-0.69%	136,549
Oct 28, 2025	34.77	34.77	34.30	34.60	34.60	-0.46%	44,624
Oct 27, 2025	34.99	34.99	34.50	34.76	34.76	-0.52%	30,146
Oct 24, 2025	35.07	35.18	34.94	34.94	34.94	-0.43%	41,407
Oct 23, 2025	34.75	35.14	34.75	35.09	35.09	1.07%	25,522
Oct 22, 2025	34.68	34.78	34.36	34.72	34.72	-0.21%	476,937
Oct 21, 2025	35.57	35.57	34.55	34.79	34.79	-1.86%	35,110
Oct 20, 2025	35.01	35.60	35.01	35.45	35.45	1.17%	154,496
Oct 17, 2025	35.24	35.51	34.74	35.04	35.04	-0.71%	32,852
Oct 16, 2025	35.17	35.49	35.12	35.29	35.29	0.65%	41,284
Oct 15, 2025	35.34	35.41	34.99	35.06	35.06	0.23%	26,137
Oct 14, 2025	34.63	35.13	34.55	34.98	34.98	0.65%	25,457
Oct 13, 2025	34.13	34.89	34.13	34.76	34.76	1.53%	31,212
Oct 10, 2025	34.57	34.61	34.10	34.23	34.23	-0.81%	18,269
Oct 9, 2025	35.06	35.91	34.45	34.51	34.51	-1.68%	29,612
Oct 8, 2025	34.82	35.19	34.82	35.10	35.10	0.54%	45,615
Oct 7, 2025	34.78	34.91	34.63	34.91	34.91	0.24%	54,964
Oct 6, 2025	34.51	34.94	34.51	34.83	34.83	0.59%	38,723
Oct 3, 2025	34.37	34.76	34.37	34.62	34.62	0.64%	29,743
Oct 2, 2025	34.43	34.57	34.22	34.40	34.40	-0.38%	68,998
Oct 1, 2025	34.36	34.55	34.36	34.53	34.53	0.20%	30,443
Sep 30, 2025	34.31	34.46	34.20	34.46	34.46	0.12%	25,034
Sep 29, 2025	34.34	34.43	34.23	34.42	34.42	0.41%	47,734
Sep 26, 2025	34.06	34.35	34.06	34.28	34.28	0.50%	60,145
Sep 25, 2025	33.86	34.14	33.81	34.11	34.11	0.44%	19,277
Sep 24, 2025	34.03	34.18	33.83	33.96	33.96	-0.53%	33,916
Sep 23, 2025	33.95	34.27	33.95	34.14	34.14	0.86%	140,865
Sep 22, 2025	33.53	33.88	33.53	33.85	33.85	0.92%	14,104
Sep 19, 2025	33.58	33.63	33.51	33.54	33.54	-0.03%	14,596
Sep 18, 2025	33.38	33.57	33.38	33.55	33.55	-	16,512
Sep 17, 2025	33.62	33.84	33.43	33.55	33.55	-0.24%	48,454
Sep 16, 2025	33.64	33.71	33.52	33.63	33.63	-0.30%	24,700
Sep 15, 2025	33.54	33.73	33.45	33.73	33.73	0.90%	62,750
Sep 12, 2025	33.43	33.55	33.35	33.43	33.43	-0.33%	43,457
Sep 11, 2025	33.20	33.60	33.19	33.54	33.54	0.63%	27,755
Sep 10, 2025	33.12	33.42	33.12	33.33	33.33	0.51%	9,745
Sep 9, 2025	33.18	33.49	33.15	33.16	33.16	0.27%	47,617
Sep 8, 2025	33.03	33.52	33.03	33.07	33.07	-0.12%	106,283