RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 5, 2025	33.02	33.17	32.88	33.11	33.11	-	49,059
Sep 4, 2025	32.92	33.12	32.90	33.11	33.11	0.12%	25,106
Sep 3, 2025	32.98	33.14	32.88	33.07	33.07	-0.21%	29,920
Sep 2, 2025	32.95	33.38	32.86	33.14	33.14	0.76%	65,769
Aug 29, 2025	32.87	32.90	32.69	32.89	32.89	0.40%	18,739
Aug 28, 2025	32.49	32.81	32.49	32.76	32.76	0.21%	11,029
Aug 27, 2025	33.16	33.16	32.47	32.69	32.69	0.55%	14,974
Aug 26, 2025	32.36	32.51	32.33	32.51	32.51	0.03%	53,946
Aug 25, 2025	32.44	32.54	32.34	32.50	32.50	0.26%	15,045
Aug 22, 2025	32.10	32.60	32.10	32.42	32.42	1.53%	52,033
Aug 21, 2025	31.88	32.06	31.88	31.93	31.93	-0.13%	156,899
Aug 20, 2025	31.90	32.03	31.79	31.97	31.97	0.60%	7,864
Aug 19, 2025	31.81	31.84	31.62	31.78	31.78	-0.28%	13,561
Aug 18, 2025	31.71	31.96	31.71	31.87	31.87	-0.47%	17,056
Aug 15, 2025	32.01	32.06	31.85	32.02	32.02	-0.16%	15,355
Aug 14, 2025	31.96	32.07	31.75	32.07	32.07	-0.02%	14,455
Aug 13, 2025	31.94	32.09	31.85	32.08	32.08	0.20%	11,355
Aug 12, 2025	31.74	32.04	31.68	32.01	32.01	0.53%	21,853
Aug 11, 2025	31.96	31.96	31.70	31.84	31.84	-0.56%	11,945
Aug 8, 2025	32.01	32.18	31.90	32.02	32.02	0.10%	21,050
Aug 7, 2025	32.04	32.04	31.82	31.99	31.99	0.21%	14,976
Aug 6, 2025	32.16	32.16	31.83	31.92	31.92	-0.28%	22,011
Aug 5, 2025	31.91	32.10	31.77	32.01	32.01	0.31%	14,262
Aug 4, 2025	31.69	31.97	31.69	31.91	31.91	0.73%	27,541
Aug 1, 2025	31.75	31.75	31.48	31.68	31.68	-0.35%	24,657
Jul 31, 2025	31.89	31.94	31.58	31.79	31.79	-0.34%	9,000
Jul 30, 2025	32.31	32.31	31.82	31.90	31.90	-1.45%	18,411
Jul 29, 2025	32.14	32.37	32.03	32.37	32.37	0.59%	16,254