Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.45	0.45	0.45	0.45	0.45	2.76%	-
Jan 8, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	4.81%	-
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	1.46%	-
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Jan 2, 2026	0.42	0.42	0.42	0.42	0.42	1.45%	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.41	-3.27%	-
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	3.88%	-
Dec 23, 2025	0.41	0.41	0.41	0.41	0.41	2.49%	-
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	1.01%	-
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	1.02%	-
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	-3.90%	-
Dec 17, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	-
Dec 16, 2025	0.41	0.41	0.41	0.41	0.41	-4.23%	-
Dec 15, 2025	0.43	0.43	0.43	0.43	0.43	2.40%	-
Dec 12, 2025	0.42	0.42	0.42	0.42	0.42	-0.95%	-
Dec 11, 2025	0.42	0.42	0.42	0.42	0.42	3.45%	-
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-6.45%	-
Dec 9, 2025	0.43	0.43	0.43	0.43	0.43	-3.56%	-
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	-
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	-1.71%	-
Dec 3, 2025	0.47	0.47	0.47	0.47	0.47	0.43%	-
Dec 2, 2025	0.47	0.47	0.47	0.47	0.47	1.75%	-
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-2.95%	-
Nov 27, 2025	0.47	0.47	0.47	0.47	0.47	3.49%	-
Nov 26, 2025	0.46	0.46	0.46	0.46	0.46	4.09%	-
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	-4.35%	-
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	1.32%	-
Nov 21, 2025	0.45	0.45	0.45	0.45	0.45	-2.99%	-
Nov 20, 2025	0.47	0.47	0.47	0.47	0.47	0.86%	-
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	0.43%	-
Nov 18, 2025	0.46	0.46	0.46	0.46	0.46	-4.15%	-
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	0.42%	-
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	-4.95%	-
Nov 13, 2025	0.51	0.51	0.51	0.51	0.51	-0.98%	-
Nov 12, 2025	0.51	0.51	0.51	0.51	0.51	2.82%	-
Nov 11, 2025	0.50	0.50	0.50	0.50	0.50	3.77%	-
Nov 10, 2025	0.48	0.48	0.48	0.48	0.48	3.46%	-
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-2.12%	-
Nov 6, 2025	0.47	0.47	0.47	0.47	0.47	-2.48%	-
Nov 5, 2025	0.48	0.48	0.48	0.48	0.48	-5.10%	-
Nov 4, 2025	0.51	0.51	0.51	0.51	0.51	2.41%	-
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	2.47%	-
Oct 31, 2025	0.49	0.49	0.49	0.49	0.49	4.29%	-
Oct 30, 2025	0.47	0.47	0.47	0.47	0.47	1.75%	-
Oct 29, 2025	0.46	0.46	0.46	0.46	0.46	4.57%	-
Oct 28, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Oct 27, 2025	0.44	0.44	0.44	0.44	0.44	-1.35%	-