RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	28.84	29.05	28.83	29.04	29.04	1.01%	134,629
Jan 13, 2025	28.56	28.85	28.44	28.75	28.75	0.57%	15,139
Jan 10, 2025	28.46	28.70	28.46	28.59	28.59	0.49%	8,667
Jan 8, 2025	28.38	28.45	28.25	28.45	28.45	-0.07%	8,508
Jan 7, 2025	28.49	28.57	28.33	28.47	28.47	0.52%	19,712
Jan 6, 2025	28.46	28.52	28.32	28.32	28.32	0.08%	37,329
Jan 3, 2025	28.35	28.43	28.26	28.30	28.30	-1.91%	14,239
Jan 2, 2025	28.44	28.85	28.20	28.85	28.85	2.34%	24,562
Dec 31, 2024	27.97	28.19	27.97	28.19	28.19	0.89%	95,455
Dec 30, 2024	28.59	28.59	27.85	27.94	27.94	0.06%	35,573
Dec 27, 2024	27.98	28.08	27.86	27.92	27.92	-2.43%	31,350
Dec 26, 2024	28.70	28.70	28.57	28.62	28.08	0.18%	10,497
Dec 24, 2024	28.46	28.61	28.46	28.57	28.03	0.14%	2,338
Dec 23, 2024	28.42	28.53	28.24	28.53	27.99	0.39%	8,693
Dec 20, 2024	28.50	28.55	28.15	28.42	27.88	0.71%	189,473
Dec 19, 2024	28.36	28.36	28.11	28.22	27.69	-0.21%	42,888
Dec 18, 2024	28.90	28.93	28.28	28.28	27.74	-2.19%	7,183
Dec 17, 2024	29.04	29.04	28.79	28.91	28.37	-0.81%	12,780
Dec 16, 2024	29.39	29.39	29.07	29.15	28.60	-0.44%	19,014
Dec 13, 2024	29.33	29.37	29.25	29.28	28.72	-0.65%	4,490
Dec 12, 2024	29.52	29.59	29.44	29.47	28.91	-0.99%	6,754
Dec 11, 2024	29.80	29.82	29.56	29.77	29.20	0.64%	29,507
Dec 10, 2024	29.59	30.12	29.36	29.58	29.02	-0.07%	365,632
Dec 9, 2024	29.60	29.87	29.60	29.60	29.04	-0.10%	14,427
Dec 6, 2024	29.77	29.77	29.49	29.63	29.07	-0.47%	11,184
Dec 5, 2024	29.79	29.81	29.62	29.77	29.21	0.01%	4,878
Dec 4, 2024	29.92	29.92	29.71	29.77	29.20	-0.64%	9,112
Dec 3, 2024	29.94	29.99	29.91	29.96	29.39	0.29%	4,807
Dec 2, 2024	30.18	30.18	29.79	29.87	29.31	-1.10%	7,680
Nov 29, 2024	30.29	30.29	30.21	30.21	29.63	0.56%	2,077
Nov 27, 2024	30.11	30.14	30.04	30.04	29.47	-0.24%	7,180
Nov 26, 2024	30.02	30.11	29.89	30.11	29.54	0.38%	5,316
Nov 25, 2024	30.59	30.59	29.92	30.00	29.43	-1.31%	17,131
Nov 22, 2024	30.27	30.48	30.27	30.39	29.82	0.24%	10,592
Nov 21, 2024	30.01	30.32	30.01	30.32	29.75	1.57%	5,337
Nov 20, 2024	29.79	30.82	29.75	29.85	29.28	0.31%	9,379
Nov 19, 2024	29.55	29.83	29.54	29.76	29.20	0.38%	12,478
Nov 18, 2024	29.22	29.66	29.22	29.65	29.08	1.18%	4,698
Nov 15, 2024	29.30	29.36	29.23	29.30	28.74	0.24%	9,602
Nov 14, 2024	29.33	29.40	29.22	29.23	28.68	-0.85%	8,614
Nov 13, 2024	29.66	29.66	29.38	29.48	28.92	0.22%	11,821
Nov 12, 2024	29.65	29.77	29.38	29.42	28.86	-0.86%	12,707
Nov 11, 2024	30.01	30.01	29.60	29.67	29.11	-0.97%	10,941
Nov 8, 2024	30.11	30.11	29.86	29.96	29.39	-0.29%	50,384
Nov 7, 2024	29.77	30.17	29.77	30.05	29.48	0.67%	17,601
Nov 6, 2024	29.96	29.96	29.55	29.85	29.28	0.71%	16,162
Nov 5, 2024	29.42	29.72	29.42	29.64	29.08	0.62%	8,480
Nov 4, 2024	29.33	29.50	29.31	29.46	28.90	0.48%	16,247
Nov 1, 2024	29.58	29.60	29.26	29.32	28.76	-0.38%	8,391
Oct 31, 2024	29.31	29.53	29.31	29.43	28.87	-0.52%	7,817
Oct 30, 2024	29.40	29.69	29.40	29.58	29.02	0.42%	29,300
Oct 29, 2024	29.51	29.55	29.40	29.46	28.90	-0.09%	6,607
Oct 28, 2024	29.84	29.84	29.41	29.49	28.93	-0.41%	9,456
Oct 25, 2024	29.76	29.76	29.59	29.61	29.05	0.12%	10,894
Oct 24, 2024	29.59	29.67	29.46	29.57	29.01	-0.23%	8,450
Oct 23, 2024	29.84	29.84	29.44	29.64	29.08	-0.55%	8,764
Oct 22, 2024	29.65	29.85	29.65	29.81	29.24	0.59%	13,815
Oct 21, 2024	30.17	30.17	29.58	29.63	29.07	-0.16%	12,893
Oct 18, 2024	29.62	29.72	29.54	29.68	29.12	0.50%	14,899
Oct 17, 2024	29.90	29.90	29.45	29.53	28.97	0.02%	13,483
Oct 16, 2024	29.25	29.58	29.25	29.52	28.96	0.83%	24,065
Oct 15, 2024	29.52	29.52	29.26	29.28	28.73	-0.83%	11,268
Oct 14, 2024	29.71	29.71	29.41	29.52	28.96	-0.09%	5,257
Oct 11, 2024	29.51	29.64	29.47	29.55	28.99	0.73%	5,173
Oct 10, 2024	29.23	29.35	29.23	29.34	28.78	0.73%	3,835
Oct 9, 2024	29.07	29.27	29.00	29.13	28.57	-0.15%	19,766
Oct 8, 2024	29.92	29.92	29.09	29.17	28.62	-1.52%	5,914
Oct 7, 2024	29.58	30.11	29.41	29.62	29.06	0.99%	139,232
Oct 4, 2024	29.06	29.54	29.06	29.33	28.77	-0.01%	5,035
Oct 3, 2024	29.28	29.41	29.21	29.33	28.78	0.17%	3,648
Oct 2, 2024	29.22	29.28	29.18	29.28	28.73	0.26%	6,041
Oct 1, 2024	28.94	29.37	28.94	29.21	28.65	0.92%	9,810
Sep 30, 2024	29.03	29.03	28.76	28.94	28.39	-0.30%	10,756
Sep 27, 2024	29.08	29.11	28.95	29.03	28.48	-0.08%	4,594
Sep 26, 2024	29.00	29.18	29.00	29.05	28.50	0.10%	8,788
Sep 25, 2024	29.24	29.24	28.98	29.02	28.47	-0.77%	4,446
Sep 24, 2024	29.13	29.27	29.02	29.25	28.69	1.05%	5,282
Sep 23, 2024	28.67	28.96	28.60	28.94	28.39	0.67%	22,837
Sep 20, 2024	28.87	29.12	28.66	28.75	28.20	0.30%	12,126
Sep 19, 2024	28.75	28.77	28.60	28.66	28.12	0.86%	2,847
Sep 18, 2024	28.56	28.64	28.30	28.42	27.88	0.11%	12,961
Sep 17, 2024	28.39	28.52	28.37	28.39	27.85	0.07%	5,358
Sep 16, 2024	28.37	28.43	28.25	28.37	27.83	0.64%	6,826
Sep 13, 2024	28.18	28.24	28.13	28.19	27.66	0.32%	3,538
Sep 12, 2024	27.77	28.10	27.77	28.10	27.57	1.85%	4,148
Sep 11, 2024	27.65	27.65	27.32	27.59	27.07	0.13%	2,790
Sep 10, 2024	27.50	27.55	27.46	27.55	27.03	-0.14%	3,523
Sep 9, 2024	27.83	27.83	27.51	27.59	27.07	0.04%	7,761
Sep 6, 2024	27.89	27.89	27.30	27.58	27.06	-0.49%	6,928
Sep 5, 2024	27.76	27.84	27.70	27.72	27.19	0.19%	4,793
Sep 4, 2024	27.96	27.96	27.62	27.66	27.14	-0.57%	5,570
Sep 3, 2024	28.30	28.30	27.77	27.82	27.30	-1.66%	7,159
Aug 30, 2024	28.27	28.29	28.14	28.29	27.76	0.21%	5,606
Aug 29, 2024	28.14	28.38	28.14	28.23	27.70	0.67%	2,834
Aug 28, 2024	28.44	28.44	27.97	28.04	27.51	-0.77%	5,242
Aug 27, 2024	28.14	28.36	28.14	28.26	27.73	-0.24%	3,189
Aug 26, 2024	28.34	28.54	28.32	28.33	27.79	0.28%	4,581
Aug 23, 2024	28.00	28.33	27.92	28.25	27.71	1.70%	10,756
Aug 22, 2024	27.74	27.85	27.69	27.78	27.25	-0.42%	3,641
Aug 21, 2024	27.99	27.99	27.81	27.90	27.37	0.22%	6,403