RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	40.12	40.12	39.59	40.08	40.08	-1.67%	164,675
Mar 18, 2026	40.95	40.97	40.69	40.76	40.76	-1.09%	241,536
Mar 17, 2026	41.33	41.33	41.09	41.21	41.21	0.56%	263,023
Mar 16, 2026	41.17	41.17	40.77	40.98	40.98	0.10%	189,780
Mar 13, 2026	41.40	41.40	40.80	40.94	40.94	-0.75%	270,184
Mar 12, 2026	41.62	41.62	41.24	41.25	41.25	-0.70%	234,297
Mar 11, 2026	41.22	41.54	40.94	41.54	41.54	0.63%	258,638
Mar 10, 2026	41.14	41.48	41.12	41.28	41.28	0.66%	336,464
Mar 9, 2026	41.14	41.15	40.78	41.01	41.01	-0.70%	243,076
Mar 6, 2026	41.04	42.11	40.69	41.30	41.30	0.71%	287,350
Mar 5, 2026	41.15	41.15	40.62	41.01	41.01	-0.53%	376,477
Mar 4, 2026	41.36	41.36	40.81	41.23	41.23	0.51%	181,084
Mar 3, 2026	41.59	41.59	40.45	41.02	41.02	-2.26%	739,178
Mar 2, 2026	41.80	42.04	41.58	41.97	41.97	1.11%	338,581
Feb 27, 2026	41.23	41.51	41.03	41.51	41.51	1.12%	310,610
Feb 26, 2026	40.89	41.20	40.58	41.05	41.05	0.34%	574,059
Feb 25, 2026	41.18	41.18	40.71	40.91	40.91	-0.29%	173,416
Feb 24, 2026	40.60	41.03	40.44	41.03	41.03	0.20%	156,194
Feb 23, 2026	40.69	41.00	40.58	40.95	40.95	1.11%	110,256
Feb 20, 2026	40.57	40.58	40.22	40.50	40.50	0.57%	108,847
Feb 19, 2026	40.06	40.27	39.93	40.27	40.27	0.73%	136,917
Feb 18, 2026	40.05	40.11	39.83	39.98	39.98	1.55%	233,663
Feb 17, 2026	39.52	39.59	39.15	39.37	39.37	-1.70%	136,883
Feb 13, 2026	39.76	40.14	39.48	40.05	40.05	1.19%	234,777
Feb 12, 2026	40.62	40.62	39.41	39.58	39.58	-2.22%	258,577
Feb 11, 2026	40.57	40.57	39.96	40.48	40.48	1.28%	383,864
Feb 10, 2026	39.97	39.97	39.68	39.97	39.97	0.10%	179,867
Feb 9, 2026	39.68	39.96	39.41	39.93	39.93	1.60%	1,751,772
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