RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2025	32.27	32.27	32.08	32.18	32.18	-0.40%	11,454
Jul 25, 2025	32.32	32.35	32.15	32.31	32.31	-0.31%	21,669
Jul 24, 2025	32.37	32.47	32.15	32.41	32.41	0.04%	10,290
Jul 23, 2025	32.41	32.47	32.29	32.40	32.40	0.31%	14,093
Jul 22, 2025	32.04	32.83	32.04	32.30	32.30	0.49%	10,540
Jul 21, 2025	32.14	32.38	32.06	32.14	32.14	0.40%	25,052
Jul 18, 2025	31.99	32.25	31.99	32.01	32.01	0.19%	12,021
Jul 17, 2025	31.79	32.11	31.73	31.95	31.95	0.37%	31,775
Jul 16, 2025	31.74	31.88	31.52	31.83	31.83	-0.09%	15,578
Jul 15, 2025	31.87	31.96	31.69	31.86	31.86	-0.45%	13,321
Jul 14, 2025	32.04	32.16	31.91	32.00	32.00	-0.14%	36,282
Jul 11, 2025	32.00	32.14	31.92	32.05	32.05	0.61%	32,522
Jul 10, 2025	31.73	31.92	31.71	31.86	31.86	0.14%	4,972
Jul 9, 2025	31.79	31.91	31.62	31.81	31.81	0.30%	23,944
Jul 8, 2025	31.58	31.80	31.53	31.72	31.72	-0.11%	15,111
Jul 7, 2025	31.63	31.75	31.55	31.75	31.75	-0.16%	16,483
Jul 3, 2025	31.95	31.95	31.71	31.80	31.80	-0.06%	8,325
Jul 2, 2025	31.55	31.82	31.47	31.82	31.82	1.02%	9,890
Jul 1, 2025	31.38	31.64	31.31	31.50	31.50	1.45%	54,824
Jun 30, 2025	31.11	31.49	31.05	31.05	31.05	-0.67%	19,356
Jun 27, 2025	31.47	31.47	31.21	31.26	31.26	-0.68%	7,495
Jun 26, 2025	31.23	31.50	31.23	31.47	31.47	0.88%	33,065
Jun 25, 2025	31.28	31.31	31.15	31.20	31.20	-0.37%	7,681
Jun 24, 2025	31.55	31.55	31.11	31.31	31.31	-0.80%	58,760
Jun 23, 2025	31.67	31.89	31.47	31.57	31.57	-0.34%	18,706
Jun 20, 2025	31.74	31.79	31.54	31.68	31.68	-0.08%	38,955
Jun 18, 2025	31.72	32.00	31.36	31.70	31.70	-0.08%	67,078
Jun 17, 2025	31.64	31.87	31.64	31.73	31.73	0.19%	13,337
Jun 16, 2025	31.83	31.85	31.58	31.67	31.67	-0.48%	12,878
Jun 13, 2025	31.51	31.86	31.45	31.82	31.82	0.99%	13,863
Jun 12, 2025	31.31	31.56	31.31	31.51	31.51	0.62%	12,642
Jun 11, 2025	31.31	31.44	31.14	31.31	31.31	0.66%	17,069
Jun 10, 2025	31.09	31.26	31.03	31.11	31.11	0.12%	13,275
Jun 9, 2025	31.05	31.32	30.99	31.07	31.07	-0.09%	10,106
Jun 6, 2025	31.11	31.20	31.01	31.10	31.10	0.47%	69,795
Jun 5, 2025	31.41	31.41	30.95	30.96	30.96	-0.22%	4,591
Jun 4, 2025	31.07	31.21	31.03	31.03	31.03	-0.02%	18,852
Jun 3, 2025	30.95	31.21	30.88	31.03	31.03	0.52%	57,773
Jun 2, 2025	30.40	31.05	30.40	30.87	30.87	1.11%	20,260
May 30, 2025	30.53	30.53	30.31	30.53	30.53	-0.05%	56,210
May 29, 2025	30.63	30.65	30.48	30.55	30.55	0.13%	20,763