Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.38	0.42	0.38	0.41	0.41	6.58%	80,372
Nov 5, 2026	0.37	0.38	0.37	0.38	0.38	-3.80%	1,223
Nov 4, 2026	0.40	0.40	0.40	0.40	0.40	-	148
Nov 3, 2026	0.41	0.41	0.38	0.40	0.40	-1.25%	15,014
Nov 2, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	87,924
Oct 30, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	5,685
Oct 29, 2026	0.41	0.46	0.41	0.44	0.44	12.99%	101,472
Oct 28, 2026	0.36	0.41	0.36	0.39	0.39	18.46%	134,697
Oct 27, 2026	0.34	0.37	0.33	0.33	0.33	-1.52%	40,552
Oct 26, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	24,007
Oct 23, 2026	0.35	0.36	0.35	0.36	0.36	-	360,468
Oct 22, 2026	0.34	0.37	0.34	0.36	0.36	5.97%	119,257
Oct 21, 2026	0.33	0.35	0.33	0.34	0.34	-8.22%	167,679
Oct 20, 2026	0.35	0.37	0.34	0.37	0.37	8.96%	12,995
Oct 19, 2026	0.30	0.41	0.30	0.34	0.34	6.35%	399,601
Oct 16, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	181,821
Oct 15, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	306,085
Oct 14, 2026	0.35	0.35	0.30	0.32	0.32	-7.35%	518,627
Oct 13, 2026	0.31	0.38	0.26	0.34	0.34	-32.00%	6,811,462
Oct 8, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	8,601
Oct 7, 2026	0.49	0.50	0.49	0.49	0.49	-	19,610
Oct 6, 2026	0.49	0.49	0.49	0.49	0.49	-	2,054
Oct 5, 2026	0.49	0.49	0.49	0.49	0.49	-	163,636
Oct 2, 2026	0.49	0.49	0.49	0.49	0.49	-	12,185
Oct 1, 2026	0.49	0.49	0.49	0.49	0.49	-	26,369
Sep 30, 2026	0.48	0.50	0.48	0.49	0.49	2.08%	148,359
Sep 29, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	50,087
Sep 28, 2026	0.51	0.51	0.51	0.51	0.51	-	90
Sep 25, 2026	0.50	0.51	0.48	0.51	0.51	0.99%	17,624
Sep 24, 2026	0.50	0.51	0.47	0.51	0.51	-0.98%	158,008
Sep 23, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	59,984
Sep 22, 2026	0.53	0.53	0.53	0.53	0.53	-0.93%	42,738
Sep 21, 2026	0.55	0.56	0.54	0.54	0.54	-2.73%	35,751
Sep 17, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	140,605
Sep 16, 2026	0.55	0.56	0.55	0.56	0.56	-	1,149
Sep 15, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	833
Sep 14, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	34,956
Sep 11, 2026	0.59	0.59	0.55	0.56	0.56	-2.61%	110,834
Sep 10, 2026	0.58	0.58	0.57	0.58	0.58	1.77%	11,554
Sep 9, 2026	0.59	0.59	0.57	0.57	0.57	-4.24%	12,154
Sep 8, 2026	0.59	0.59	0.57	0.59	0.59	-0.84%	139,927
Sep 7, 2026	0.62	0.62	0.59	0.60	0.60	-4.03%	77,735
Sep 4, 2026	0.62	0.62	0.61	0.62	0.62	-	3,811
Sep 3, 2026	0.59	0.62	0.59	0.62	0.62	3.33%	58,258
Sep 2, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	34,755
Sep 1, 2026	0.62	0.62	0.61	0.61	0.61	-2.42%	11,003
Aug 31, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	147,873
Aug 28, 2026	0.63	0.68	0.63	0.63	0.63	-0.79%	178,944
Aug 27, 2026	0.63	0.66	0.63	0.64	0.64	3.25%	120,483
Aug 26, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	6,072