Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	2.76%	-
Oct 23, 2025	0.43	0.43	0.43	0.43	0.43	-1.36%	-
Oct 22, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	-
Oct 21, 2025	0.44	0.44	0.44	0.44	0.44	0.45%	-
Oct 20, 2025	0.44	0.44	0.44	0.44	0.44	3.29%	-
Oct 17, 2025	0.43	0.43	0.43	0.43	0.43	5.45%	-
Oct 16, 2025	0.40	0.40	0.40	0.40	0.40	-5.16%	-
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	1.43%	-
Oct 14, 2025	0.42	0.42	0.42	0.42	0.42	-0.47%	-
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-2.31%	-
Oct 10, 2025	0.43	0.43	0.43	0.43	0.43	1.41%	-
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	-2.74%	-
Oct 8, 2025	0.44	0.44	0.44	0.44	0.44	1.86%	-
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	-
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	5.47%	-
Oct 3, 2025	0.40	0.40	0.40	0.40	0.40	-2.43%	-
Oct 2, 2025	0.41	0.41	0.41	0.41	0.41	6.19%	-
Oct 1, 2025	0.39	0.39	0.39	0.39	0.39	2.65%	-
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	5.00%	-
Sep 29, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	-
Sep 26, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	-
Sep 25, 2025	0.36	0.36	0.36	0.36	0.36	-4.26%	-
Sep 24, 2025	0.38	0.38	0.38	0.38	0.38	4.44%	-
Sep 23, 2025	0.36	0.36	0.36	0.36	0.36	-5.26%	-