RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	29.94	29.99	29.91	29.96	29.96	0.29%	4,807
Dec 2, 2024	30.18	30.18	29.79	29.87	29.87	-1.10%	7,680
Nov 29, 2024	30.29	30.29	30.21	30.21	30.21	0.56%	2,077
Nov 27, 2024	30.11	30.14	30.04	30.04	30.04	-0.24%	7,180
Nov 26, 2024	30.02	30.11	29.89	30.11	30.11	0.38%	5,316
Nov 25, 2024	30.59	30.59	29.92	30.00	30.00	-1.31%	17,131
Nov 22, 2024	30.27	30.48	30.27	30.39	30.39	0.24%	10,592
Nov 21, 2024	30.01	30.32	30.01	30.32	30.32	1.57%	5,337
Nov 20, 2024	29.79	30.82	29.75	29.85	29.85	0.31%	9,379
Nov 19, 2024	29.55	29.83	29.54	29.76	29.76	0.38%	12,478
Nov 18, 2024	29.22	29.66	29.22	29.65	29.65	1.18%	4,698
Nov 15, 2024	29.30	29.36	29.23	29.30	29.30	0.24%	9,602
Nov 14, 2024	29.33	29.40	29.22	29.23	29.23	-0.85%	8,614
Nov 13, 2024	29.66	29.66	29.38	29.48	29.48	0.22%	11,821
Nov 12, 2024	29.65	29.77	29.38	29.42	29.42	-0.86%	12,707
Nov 11, 2024	30.01	30.01	29.60	29.67	29.67	-0.97%	10,941
Nov 8, 2024	30.11	30.11	29.86	29.96	29.96	-0.29%	50,384
Nov 7, 2024	29.77	30.17	29.77	30.05	30.05	0.67%	17,601
Nov 6, 2024	29.96	29.96	29.55	29.85	29.85	0.71%	16,162
Nov 5, 2024	29.42	29.72	29.42	29.64	29.64	0.62%	8,480
Nov 4, 2024	29.33	29.50	29.31	29.46	29.46	0.48%	16,247
Nov 1, 2024	29.58	29.60	29.26	29.32	29.32	-0.38%	8,391
Oct 31, 2024	29.31	29.53	29.31	29.43	29.43	-0.52%	7,817
Oct 30, 2024	29.40	29.69	29.40	29.58	29.58	0.42%	29,300
Oct 29, 2024	29.51	29.55	29.40	29.46	29.46	-0.09%	6,607
Oct 28, 2024	29.84	29.84	29.41	29.49	29.49	-0.41%	9,456
Oct 25, 2024	29.76	29.76	29.59	29.61	29.61	0.12%	10,894
Oct 24, 2024	29.59	29.67	29.46	29.57	29.57	-0.23%	8,450
Oct 23, 2024	29.84	29.84	29.44	29.64	29.64	-0.55%	8,764
Oct 22, 2024	29.65	29.85	29.65	29.81	29.81	0.59%	13,815
Oct 21, 2024	30.17	30.17	29.58	29.63	29.63	-0.16%	12,893
Oct 18, 2024	29.62	29.72	29.54	29.68	29.68	0.50%	14,899
Oct 17, 2024	29.90	29.90	29.45	29.53	29.53	0.02%	13,483
Oct 16, 2024	29.25	29.58	29.25	29.52	29.52	0.83%	24,065
Oct 15, 2024	29.52	29.52	29.26	29.28	29.28	-0.83%	11,268
Oct 14, 2024	29.71	29.71	29.41	29.52	29.52	-0.09%	5,257
Oct 11, 2024	29.51	29.64	29.47	29.55	29.55	0.73%	5,173
Oct 10, 2024	29.23	29.35	29.23	29.34	29.34	0.73%	3,835
Oct 9, 2024	29.07	29.27	29.00	29.13	29.13	-0.15%	19,766
Oct 8, 2024	29.92	29.92	29.09	29.17	29.17	-1.52%	5,914
Oct 7, 2024	29.58	30.11	29.41	29.62	29.62	0.99%	139,232
Oct 4, 2024	29.06	29.54	29.06	29.33	29.33	-0.01%	5,035
Oct 3, 2024	29.28	29.41	29.21	29.33	29.33	0.17%	3,648
Oct 2, 2024	29.22	29.28	29.18	29.28	29.28	0.26%	6,041
Oct 1, 2024	28.94	29.37	28.94	29.21	29.21	0.92%	9,810
Sep 30, 2024	29.03	29.03	28.76	28.94	28.94	-0.30%	10,756
Sep 27, 2024	29.08	29.11	28.95	29.03	29.03	-0.08%	4,594
Sep 26, 2024	29.00	29.18	29.00	29.05	29.05	0.10%	8,788
Sep 25, 2024	29.24	29.24	28.98	29.02	29.02	-0.77%	4,446
Sep 24, 2024	29.13	29.27	29.02	29.25	29.25	1.05%	5,282
Sep 23, 2024	28.67	28.96	28.60	28.94	28.94	0.67%	22,837
Sep 20, 2024	28.87	29.12	28.66	28.75	28.75	0.30%	12,126
Sep 19, 2024	28.75	28.77	28.60	28.66	28.66	0.86%	2,847
Sep 18, 2024	28.56	28.64	28.30	28.42	28.42	0.11%	12,961
Sep 17, 2024	28.39	28.52	28.37	28.39	28.39	0.07%	5,358
Sep 16, 2024	28.37	28.43	28.25	28.37	28.37	0.64%	6,826
Sep 13, 2024	28.18	28.24	28.13	28.19	28.19	0.32%	3,538
Sep 12, 2024	27.77	28.10	27.77	28.10	28.10	1.85%	4,148
Sep 11, 2024	27.65	27.65	27.32	27.59	27.59	0.13%	2,790
Sep 10, 2024	27.50	27.55	27.46	27.55	27.55	-0.14%	3,523
Sep 9, 2024	27.83	27.83	27.51	27.59	27.59	0.04%	7,761
Sep 6, 2024	27.89	27.89	27.30	27.58	27.58	-0.49%	6,928
Sep 5, 2024	27.76	27.84	27.70	27.72	27.72	0.19%	4,793
Sep 4, 2024	27.96	27.96	27.62	27.66	27.66	-0.57%	5,570
Sep 3, 2024	28.30	28.30	27.77	27.82	27.82	-1.66%	7,159
Aug 30, 2024	28.27	28.29	28.14	28.29	28.29	0.21%	5,606
Aug 29, 2024	28.14	28.38	28.14	28.23	28.23	0.67%	2,834
Aug 28, 2024	28.44	28.44	27.97	28.04	28.04	-0.77%	5,242
Aug 27, 2024	28.14	28.36	28.14	28.26	28.26	-0.24%	3,189
Aug 26, 2024	28.34	28.54	28.32	28.33	28.33	0.28%	4,581
Aug 23, 2024	28.00	28.33	27.92	28.25	28.25	1.70%	10,756
Aug 22, 2024	27.74	27.85	27.69	27.78	27.78	-0.42%	3,641
Aug 21, 2024	27.99	27.99	27.81	27.90	27.90	0.22%	6,403
Aug 20, 2024	28.08	28.09	27.76	27.84	27.84	-0.48%	5,536
Aug 19, 2024	28.18	28.18	27.93	27.97	27.97	-0.39%	7,418
Aug 16, 2024	27.85	28.08	27.77	28.08	28.08	1.14%	6,326
Aug 15, 2024	27.75	27.84	27.57	27.76	27.76	0.77%	11,831
Aug 14, 2024	27.61	27.61	27.49	27.55	27.55	-0.34%	5,850
Aug 13, 2024	27.73	27.73	27.49	27.65	27.65	0.03%	7,484
Aug 12, 2024	27.31	27.73	27.31	27.64	27.64	0.80%	15,757
Aug 9, 2024	27.20	27.49	27.20	27.42	27.42	0.36%	4,387
Aug 8, 2024	26.71	27.44	26.71	27.32	27.32	1.37%	4,787
Aug 7, 2024	27.05	27.36	26.95	26.95	26.95	-0.20%	7,197
Aug 6, 2024	27.48	27.48	26.96	27.01	27.01	0.40%	7,618
Aug 5, 2024	27.07	27.07	26.72	26.90	26.90	-1.37%	28,548
Aug 2, 2024	27.35	27.63	27.12	27.27	27.27	-1.59%	39,827
Aug 1, 2024	28.39	28.39	27.60	27.71	27.71	-1.66%	7,797
Jul 31, 2024	28.09	28.18	27.88	28.18	28.18	1.74%	7,548
Jul 30, 2024	27.62	27.76	27.52	27.70	27.70	0.52%	64,680
Jul 29, 2024	27.53	27.62	27.41	27.56	27.56	-0.23%	176,197
Jul 26, 2024	27.54	27.69	27.51	27.62	27.62	0.67%	15,362
Jul 25, 2024	27.55	27.56	27.32	27.44	27.44	-0.28%	10,253
Jul 24, 2024	27.71	27.71	27.51	27.51	27.51	-0.72%	31,134
Jul 23, 2024	27.81	27.81	27.67	27.71	27.71	-0.31%	7,652
Jul 22, 2024	27.74	27.82	27.65	27.80	27.80	0.18%	7,412
Jul 19, 2024	27.97	27.97	27.75	27.75	27.75	-1.09%	3,568
Jul 18, 2024	28.18	28.26	28.05	28.05	28.05	-0.42%	23,582
Jul 17, 2024	28.36	28.36	28.14	28.17	28.17	-0.35%	8,718
Jul 16, 2024	27.95	28.27	27.93	28.27	28.27	1.22%	7,111
Jul 15, 2024	27.89	28.10	27.88	27.93	27.93	0.29%	17,562