Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	0.63	0.63	0.61	0.62	0.62	-	25,005
Aug 24, 2026	0.59	0.62	0.59	0.62	0.62	3.33%	32,021
Aug 21, 2026	0.60	0.61	0.58	0.60	0.60	-0.83%	14,734
Aug 20, 2026	0.60	0.61	0.60	0.61	0.61	3.42%	21,158
Aug 19, 2026	0.61	0.61	0.59	0.59	0.59	-1.68%	22,650
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