Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.63	0.63	0.60	0.62	0.62	-	54,886
Aug 21, 2025	0.61	0.63	0.61	0.62	0.62	1.64%	122,963
Aug 20, 2025	0.63	0.64	0.61	0.61	0.61	-3.94%	60,519
Aug 19, 2025	0.63	0.64	0.63	0.64	0.64	-0.78%	4,195
Aug 18, 2025	0.64	0.65	0.63	0.64	0.64	1.59%	64,649
Aug 15, 2025	0.65	0.65	0.62	0.63	0.63	-	59,273
Aug 14, 2025	0.63	0.64	0.58	0.63	0.63	-	104,768
Aug 13, 2025	0.65	0.66	0.62	0.63	0.63	-3.08%	90,755
Aug 12, 2025	0.66	0.66	0.65	0.65	0.65	-2.26%	25,304
Aug 11, 2025	0.68	0.68	0.66	0.67	0.67	-1.48%	46,001
Aug 10, 2025	0.68	0.68	0.68	0.68	0.68	1.50%	16,088
Aug 8, 2025	0.68	0.68	0.67	0.67	0.67	0.76%	28,494
Aug 7, 2025	0.66	0.67	0.65	0.66	0.66	0.76%	356,592
Aug 6, 2025	0.65	0.66	0.65	0.66	0.66	-	58,568
Aug 5, 2025	0.67	0.67	0.65	0.66	0.66	-2.96%	204,814
Aug 4, 2025	0.70	0.70	0.65	0.68	0.68	-4.93%	93,653
Aug 1, 2025	0.71	0.71	0.68	0.71	0.71	-0.28%	55,534
Jul 31, 2025	0.70	0.72	0.70	0.71	0.71	3.94%	49,489
Jul 30, 2025	0.72	0.73	0.69	0.69	0.69	-3.52%	81,767
Jul 29, 2025	0.71	0.74	0.69	0.71	0.71	-4.05%	65,604
Jul 28, 2025	0.75	0.75	0.68	0.74	0.74	-1.99%	214,225
Jul 25, 2025	0.74	0.76	0.73	0.76	0.76	2.03%	216,158
Jul 24, 2025	0.68	0.74	0.68	0.74	0.74	8.82%	213,033
Jul 23, 2025	0.68	0.68	0.66	0.68	0.68	-	52,924
Jul 22, 2025	0.66	0.68	0.66	0.68	0.68	3.03%	71,673
Jul 21, 2025	0.68	0.68	0.65	0.66	0.66	-2.22%	157,080
Jul 18, 2025	0.66	0.68	0.65	0.68	0.68	3.85%	79,917
Jul 17, 2025	0.66	0.66	0.63	0.65	0.65	-2.99%	216,872
Jul 16, 2025	0.63	0.68	0.63	0.67	0.67	11.67%	145,707
Jul 15, 2025	0.61	0.63	0.60	0.60	0.60	-1.64%	34,618
Jul 14, 2025	0.63	0.63	0.61	0.61	0.61	-	6,201
Jul 11, 2025	0.62	0.64	0.61	0.61	0.61	-0.81%	16,927
Jul 10, 2025	0.64	0.64	0.62	0.62	0.62	-3.15%	37,743
Jul 9, 2025	0.65	0.65	0.62	0.64	0.64	-2.31%	31,545
Jul 8, 2025	0.67	0.67	0.63	0.65	0.65	-2.26%	47,740
Jul 7, 2025	0.64	0.69	0.64	0.67	0.67	5.56%	119,429
Jul 4, 2025	0.63	0.64	0.62	0.63	0.63	-	125,243
Jul 3, 2025	0.62	0.65	0.61	0.63	0.63	5.00%	91,175
Jul 2, 2025	0.61	0.62	0.60	0.60	0.60	0.84%	13,351
Jul 1, 2025	0.61	0.63	0.60	0.60	0.60	-2.46%	70,844
Jun 30, 2025	0.58	0.61	0.58	0.61	0.61	5.17%	46,564
Jun 27, 2025	0.58	0.58	0.58	0.58	0.58	-	9,811
Jun 26, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	13,619
Jun 25, 2025	0.59	0.59	0.58	0.59	0.59	-	125,176
Jun 24, 2025	0.58	0.59	0.58	0.59	0.59	-	64,802
Jun 23, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	59,827
Jun 20, 2025	0.58	0.60	0.57	0.58	0.58	-	69,364
Jun 19, 2025	0.59	0.60	0.58	0.58	0.58	-1.19%	25,577
Jun 18, 2025	0.60	0.61	0.58	0.59	0.59	2.09%	33,542
Jun 17, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	53,049