Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	0.55	0.58	0.55	0.55	0.55	-	131,475
Jun 5, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	105,991
Jun 4, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	2,655
Jun 3, 2026	0.55	0.57	0.55	0.55	0.55	-	79,551
Jun 2, 2026	0.55	0.57	0.55	0.55	0.55	-	54,626
Jun 1, 2026	0.58	0.60	0.52	0.55	0.55	-3.51%	326,318
May 29, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	28,173
May 28, 2026	0.58	0.60	0.57	0.60	0.60	4.39%	8,299
May 27, 2026	0.60	0.60	0.57	0.57	0.57	-0.87%	13,601
May 26, 2026	0.58	0.58	0.57	0.58	0.58	-3.36%	55,684
May 25, 2026	0.59	0.60	0.57	0.60	0.60	1.71%	137,398
May 22, 2026	0.59	0.60	0.56	0.59	0.59	-2.50%	81,841
May 21, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	10,485
May 20, 2026	0.59	0.59	0.59	0.59	0.59	-	487
May 19, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	24,364