Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.34	0.34	0.34	0.34	-	-0.59%	-
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.73%	-
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	1.17%	-
Feb 18, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Feb 17, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-4.95%	-
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	0.55%	-
Feb 11, 2026	0.36	0.36	0.36	0.36	0.36	5.23%	-
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	2.99%	-
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-2.34%	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	1.18%	-
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	1.20%	-
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-2.34%	-
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-1.16%	-
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-5.98%	-
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	5.75%	-
Jan 28, 2026	0.35	0.35	0.35	0.35	0.35	0.58%	-
Jan 27, 2026	0.35	0.35	0.35	0.35	0.35	-18.01%	-
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 23, 2026	0.42	0.42	0.42	0.42	0.42	3.94%	-
Jan 22, 2026	0.41	0.41	0.41	0.41	0.41	1.00%	-
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-1.95%	-
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	-
Jan 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	-
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	-3.15%	-
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	0.45%	-
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	-
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%	-