Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.75	0.77	0.74	0.74	0.74	-	24,809
Jan 21, 2026	0.75	0.75	0.72	0.74	0.74	-2.00%	75,221
Jan 20, 2026	0.78	0.78	0.75	0.75	0.75	-	4,615
Jan 19, 2026	0.75	0.78	0.75	0.75	0.75	-1.96%	32,641
Jan 16, 2026	0.75	0.77	0.75	0.77	0.77	-0.65%	85,617
Jan 15, 2026	0.79	0.80	0.77	0.77	0.77	-1.91%	37,047
Jan 14, 2026	0.81	0.81	0.79	0.79	0.79	-3.09%	6,376
Jan 13, 2026	0.79	0.81	0.79	0.81	0.81	-	57,343
Jan 12, 2026	0.80	0.81	0.79	0.81	0.81	-0.61%	53,117
Jan 9, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	34,714
Jan 8, 2026	0.79	0.81	0.79	0.80	0.80	-	112,193
Jan 7, 2026	0.75	0.80	0.75	0.80	0.80	3.92%	22,368
Jan 6, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	25,430
Jan 5, 2026	0.77	0.77	0.76	0.76	0.76	-2.58%	22,819
Jan 2, 2026	0.77	0.79	0.76	0.78	0.78	1.31%	31,203
Dec 31, 2025	0.77	0.79	0.76	0.77	0.77	-	22,750
Dec 30, 2025	0.82	0.82	0.77	0.77	0.77	-3.16%	15,815
Dec 29, 2025	0.75	0.79	0.75	0.79	0.79	6.04%	44,556
Dec 24, 2025	0.75	0.76	0.75	0.75	0.75	-2.61%	27,792
Dec 23, 2025	0.75	0.79	0.75	0.77	0.77	2.00%	12,974
Dec 22, 2025	0.74	0.80	0.73	0.75	0.75	0.67%	91,619
Dec 19, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	7,561
Dec 18, 2025	0.77	0.77	0.73	0.74	0.74	-3.27%	27,583
Dec 17, 2025	0.79	0.82	0.76	0.77	0.77	0.66%	43,365
Dec 16, 2025	0.78	0.79	0.76	0.76	0.76	-3.80%	11,613
Dec 15, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	6,719
Dec 12, 2025	0.77	0.79	0.77	0.77	0.77	-1.28%	31,167
Dec 11, 2025	0.74	0.79	0.74	0.78	0.78	4.00%	41,249
Dec 10, 2025	0.79	0.79	0.73	0.75	0.75	-6.25%	109,172
Dec 9, 2025	0.81	0.83	0.78	0.80	0.80	-3.61%	72,312
Dec 8, 2025	0.83	0.84	0.81	0.83	0.83	-	38,012
Dec 5, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	33,760
Dec 4, 2025	0.87	0.88	0.84	0.85	0.85	-1.73%	65,433
Dec 3, 2025	0.87	0.87	0.84	0.87	0.87	-	64,318
Dec 2, 2025	0.86	0.88	0.85	0.87	0.87	1.76%	27,099
Dec 1, 2025	0.87	0.87	0.85	0.85	0.85	-0.58%	31,820
Nov 28, 2025	0.88	0.88	0.85	0.86	0.86	-2.84%	39,811
Nov 27, 2025	0.87	0.89	0.86	0.88	0.88	2.92%	92,092
Nov 26, 2025	0.83	0.86	0.82	0.86	0.86	3.64%	145,888
Nov 25, 2025	0.85	0.86	0.83	0.83	0.83	-4.07%	93,582
Nov 24, 2025	0.84	0.88	0.84	0.86	0.86	1.18%	171,926
Nov 21, 2025	0.87	0.87	0.81	0.85	0.85	-2.30%	114,184
Nov 20, 2025	0.86	0.88	0.86	0.87	0.87	0.29%	82,251
Nov 19, 2025	0.89	0.89	0.86	0.87	0.87	0.29%	68,580
Nov 18, 2025	0.88	0.90	0.87	0.87	0.87	-3.35%	70,391
Nov 17, 2025	0.90	0.91	0.88	0.90	0.90	-	87,480
Nov 14, 2025	0.93	0.93	0.87	0.90	0.90	-3.24%	69,102
Nov 13, 2025	0.93	0.94	0.90	0.93	0.93	-1.60%	65,914
Nov 12, 2025	0.90	0.96	0.90	0.94	0.94	2.17%	255,394
Nov 11, 2025	0.88	0.92	0.86	0.92	0.92	3.95%	61,365