Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	10,111
Aug 17, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	5,685
Aug 14, 2026	0.61	0.63	0.60	0.60	0.60	-5.51%	30,332
Aug 13, 2026	0.61	0.64	0.61	0.64	0.64	4.10%	20,470
Aug 12, 2026	0.58	0.61	0.58	0.61	0.61	3.39%	67,514
Aug 11, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	41,161
Aug 10, 2026	0.60	0.62	0.59	0.60	0.60	-	177,370
Aug 7, 2026	0.59	0.63	0.58	0.60	0.60	-	22,538
Aug 6, 2026	0.55	0.61	0.55	0.60	0.60	10.09%	114,258
Aug 5, 2026	0.56	0.56	0.54	0.55	0.55	-3.54%	28,835
Aug 4, 2026	0.55	0.57	0.53	0.57	0.57	2.73%	154,189
Aug 3, 2026	0.53	0.56	0.53	0.55	0.55	0.92%	30,430
Jul 31, 2026	0.55	0.57	0.51	0.55	0.55	0.93%	190,221
Jul 30, 2026	0.51	0.55	0.51	0.54	0.54	3.85%	243,716
Jul 29, 2026	0.51	0.52	0.51	0.52	0.52	-	19,674
Jul 28, 2026	0.52	0.52	0.51	0.52	0.52	-	25,240
Jul 27, 2026	0.52	0.52	0.50	0.52	0.52	1.46%	22,002
Jul 24, 2026	0.52	0.52	0.49	0.51	0.51	-0.49%	47,881
Jul 23, 2026	0.50	0.52	0.50	0.52	0.52	4.04%	33,100
Jul 22, 2026	0.53	0.53	0.45	0.50	0.50	-4.81%	252,564
Jul 21, 2026	0.52	0.52	0.51	0.52	0.52	-	37,689
Jul 20, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	67,272
Jul 17, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	17,990
Jul 16, 2026	0.54	0.54	0.53	0.54	0.54	0.94%	26,048
Jul 15, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	558
Jul 14, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	5,124
Jul 13, 2026	0.53	0.56	0.53	0.56	0.56	6.67%	41,114
Jul 10, 2026	0.56	0.56	0.53	0.53	0.53	-8.70%	5,191
Jul 9, 2026	0.56	0.60	0.54	0.58	0.58	5.50%	49,934
Jul 8, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	14,245
Jul 7, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	13,938
Jul 6, 2026	0.54	0.55	0.52	0.55	0.55	2.80%	36,293
Jul 3, 2026	0.54	0.54	0.54	0.54	0.54	-	12,421
Jul 2, 2026	0.54	0.54	0.54	0.54	0.54	-1.83%	65
Jul 1, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	37,239
Jun 30, 2026	0.53	0.55	0.52	0.53	0.53	-	124,357
Jun 29, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	154,889
Jun 26, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	178,093
Jun 25, 2026	0.55	0.56	0.55	0.56	0.56	0.90%	109,335
Jun 24, 2026	0.55	0.56	0.55	0.56	0.56	-	128,859
Jun 23, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	50,937
Jun 22, 2026	0.55	0.55	0.54	0.54	0.54	-2.70%	55,409
Jun 19, 2026	0.55	0.56	0.55	0.56	0.56	0.45%	162,603
Jun 18, 2026	0.55	0.55	0.55	0.55	0.55	0.45%	39,323
Jun 17, 2026	0.55	0.55	0.55	0.55	0.55	-	80,488
Jun 16, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	41,599
Jun 15, 2026	0.56	0.56	0.55	0.56	0.56	0.91%	324,929
Jun 12, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	7,307
Jun 11, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	8,619
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	-	24,899