Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.58	0.58	0.58	0.58	-	-0.85%	30,000
May 4, 2026	0.60	0.61	0.58	0.59	0.59	-4.88%	145,991
May 1, 2026	0.58	0.62	0.58	0.62	0.62	5.13%	6,339,412
Apr 30, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	29,422
Apr 29, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	120,839
Apr 28, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	8,907
Apr 27, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	24,203
Apr 24, 2026	0.58	0.58	0.56	0.58	0.58	-0.85%	159,799
Apr 23, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	1,410
Apr 22, 2026	0.58	0.60	0.57	0.60	0.60	2.59%	73,722
Apr 21, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	109,308
Apr 20, 2026	0.56	0.57	0.55	0.57	0.57	-0.87%	36,852
Apr 17, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	66,737
Apr 16, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	33,526
Apr 15, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	61,893
Apr 14, 2026	0.55	0.56	0.54	0.55	0.55	-0.90%	416,911
Apr 13, 2026	0.56	0.56	0.54	0.56	0.56	-0.89%	32,324
Apr 10, 2026	0.55	0.57	0.55	0.56	0.56	-2.61%	36,839
Apr 9, 2026	0.59	0.59	0.56	0.58	0.58	-1.71%	31,903
Apr 8, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	17,010
Apr 7, 2026	0.54	0.57	0.54	0.56	0.56	-0.88%	22,664
Apr 2, 2026	0.56	0.57	0.54	0.57	0.57	3.67%	29,094
Apr 1, 2026	0.58	0.59	0.54	0.55	0.55	-	135,045
Mar 31, 2026	0.59	0.61	0.53	0.55	0.55	-6.84%	53,593
Mar 30, 2026	0.61	0.62	0.56	0.59	0.59	-4.10%	78,437
Mar 27, 2026	0.56	0.61	0.55	0.61	0.61	7.02%	147,956
Mar 26, 2026	0.58	0.59	0.56	0.57	0.57	3.64%	15,801
Mar 25, 2026	0.55	0.57	0.54	0.55	0.55	2.80%	38,966
Mar 24, 2026	0.55	0.58	0.53	0.54	0.54	-0.93%	24,879
Mar 23, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	19,932
Mar 20, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	40,204
Mar 19, 2026	0.58	0.60	0.54	0.54	0.54	-8.47%	72,322
Mar 18, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	2,130
Mar 17, 2026	0.56	0.59	0.56	0.59	0.59	8.33%	7,243
Mar 16, 2026	0.59	0.59	0.54	0.54	0.54	-9.24%	105,734
Mar 13, 2026	0.60	0.64	0.59	0.60	0.60	-0.83%	38,753
Mar 12, 2026	0.61	0.62	0.59	0.60	0.60	-0.83%	9,212
Mar 11, 2026	0.61	0.61	0.56	0.61	0.61	-0.82%	116,883
Mar 10, 2026	0.59	0.62	0.59	0.61	0.61	2.52%	34,167
Mar 9, 2026	0.55	0.60	0.55	0.60	0.60	0.85%	74,557
Mar 6, 2026	0.57	0.59	0.54	0.59	0.59	2.61%	44,530
Mar 5, 2026	0.57	0.59	0.57	0.58	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