Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.57	0.59	0.57	0.58	-	1.77%	25,211
Mar 4, 2026	0.59	0.59	0.56	0.57	0.57	-4.24%	131,482
Mar 3, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	52,340
Mar 2, 2026	0.64	0.64	0.61	0.61	0.61	-5.47%	10,605
Feb 27, 2026	0.61	0.67	0.61	0.64	0.64	5.79%	193,126
Feb 26, 2026	0.61	0.61	0.60	0.61	0.61	-	58,241
Feb 25, 2026	0.60	0.62	0.60	0.61	0.61	2.54%	88,884
Feb 24, 2026	0.61	0.63	0.59	0.59	0.59	-1.67%	221,575
Feb 23, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	60,055
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	1,722
Feb 19, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	10,075
Feb 18, 2026	0.61	0.62	0.61	0.61	0.61	-0.41%	16,551
Feb 17, 2026	0.61	0.64	0.61	0.61	0.61	-0.41%	39,863
Feb 16, 2026	0.61	0.64	0.61	0.62	0.62	-0.81%	48,909
Feb 13, 2026	0.62	0.64	0.59	0.62	0.62	-3.88%	48,601
Feb 12, 2026	0.65	0.66	0.65	0.65	0.65	-	18,398
Feb 11, 2026	0.62	0.65	0.62	0.65	0.65	4.88%	101,357
Feb 10, 2026	0.61	0.62	0.60	0.62	0.62	2.50%	9,371
Feb 9, 2026	0.60	0.62	0.60	0.60	0.60	-0.83%	326,762
Feb 6, 2026	0.62	0.62	0.57	0.61	0.61	-1.63%	340,200
Feb 5, 2026	0.64	0.64	0.61	0.62	0.62	1.65%	71,359
Feb 4, 2026	0.61	0.63	0.60	0.61	0.61	0.83%	113,876
Feb 3, 2026	0.63	0.64	0.60	0.60	0.60	-3.23%	73,850
Feb 2, 2026	0.62	0.66	0.58	0.62	0.62	-1.20%	142,253
Jan 30, 2026	0.65	0.66	0.63	0.63	0.63	-4.92%	78,449
Jan 29, 2026	0.65	0.66	0.64	0.66	0.66	3.94%	55,087
Jan 28, 2026	0.66	0.69	0.63	0.64	0.64	0.79%	516,485
Jan 27, 2026	0.75	0.76	0.59	0.63	0.63	-17.11%	387,467
Jan 23, 2026	0.74	0.77	0.74	0.76	0.76	3.40%	8,016
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