RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	35.97	35.97	35.54	35.69	34.89	-0.17%	59,504
Dec 12, 2025	36.22	36.22	35.52	35.75	34.95	-0.47%	38,397
Dec 11, 2025	36.21	36.21	35.56	35.92	35.12	0.84%	42,679
Dec 10, 2025	35.50	35.65	35.23	35.62	34.82	0.76%	32,044
Dec 9, 2025	35.23	35.53	35.23	35.35	34.56	-0.08%	33,426
Dec 8, 2025	35.84	35.84	35.33	35.38	34.59	-0.76%	49,651
Dec 5, 2025	35.81	35.96	35.60	35.65	34.85	-0.17%	27,542
Dec 4, 2025	35.50	35.74	35.46	35.71	34.91	0.37%	26,434
Dec 3, 2025	35.73	35.73	35.41	35.58	34.78	0.62%	228,840
Dec 2, 2025	35.60	35.60	35.19	35.36	34.57	-0.56%	69,346
Dec 1, 2025	35.76	35.76	35.53	35.56	34.77	-0.08%	29,110
Nov 28, 2025	35.43	35.62	35.37	35.59	34.79	1.11%	21,585
Nov 26, 2025	35.06	35.27	34.97	35.20	34.41	1.06%	36,739
Nov 25, 2025	34.45	34.87	34.45	34.83	34.05	0.32%	50,669