Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.64	2.64	2.64	2.64	2.64	1.74%	-
Nov 28, 2025	2.59	2.59	2.59	2.59	2.59	-0.19%	-
Nov 27, 2025	2.60	2.60	2.60	2.60	2.60	-	-
Nov 26, 2025	2.60	2.60	2.60	2.60	2.60	0.78%	-
Nov 25, 2025	2.58	2.58	2.58	2.58	2.58	0.39%	-
Nov 24, 2025	2.57	2.57	2.57	2.57	2.57	1.58%	-
Nov 21, 2025	2.53	2.53	2.53	2.53	2.53	-0.79%	-
Nov 20, 2025	2.55	2.55	2.55	2.55	2.55	1.80%	-
Nov 19, 2025	2.50	2.50	2.50	2.50	2.50	0.40%	-
Nov 18, 2025	2.49	2.49	2.49	2.49	2.49	-2.16%	-
Nov 17, 2025	2.55	2.55	2.55	2.55	2.55	-0.39%	-
Nov 14, 2025	2.56	2.56	2.56	2.56	2.56	0.59%	-
Nov 13, 2025	2.54	2.54	2.54	2.54	2.54	-1.36%	-
Nov 12, 2025	2.58	2.58	2.58	2.58	2.58	1.98%	-
Nov 11, 2025	2.53	2.53	2.53	2.53	2.53	1.81%	-
Nov 10, 2025	2.48	2.48	2.48	2.48	2.48	-0.20%	-
Nov 7, 2025	2.49	2.49	2.49	2.49	2.49	-0.40%	-
Nov 6, 2025	2.50	2.50	2.50	2.50	2.50	2.25%	-
Nov 5, 2025	2.44	2.44	2.44	2.44	2.44	-0.20%	-
Nov 4, 2025	2.45	2.45	2.45	2.45	2.45	-2.00%	-
Nov 3, 2025	2.50	2.50	2.50	2.50	2.50	-0.40%	-
Oct 31, 2025	2.49	2.51	2.49	2.51	2.51	-0.20%	2,000
Oct 30, 2025	2.51	2.51	2.51	2.51	2.51	-1.76%	-
Oct 29, 2025	2.56	2.56	2.56	2.56	2.56	-0.97%	-
Oct 28, 2025	2.58	2.58	2.58	2.58	2.58	1.18%	-
Oct 27, 2025	2.55	2.55	2.55	2.55	2.55	0.79%	-
Oct 24, 2025	2.53	2.53	2.53	2.53	2.53	0.80%	-
Oct 23, 2025	2.51	2.51	2.51	2.51	2.51	0.40%	-
Oct 22, 2025	2.50	2.50	2.50	2.50	2.50	1.01%	-
Oct 21, 2025	2.48	2.48	2.48	2.48	2.48	0.20%	-
Oct 20, 2025	2.47	2.47	2.47	2.47	2.47	0.20%	-
Oct 17, 2025	2.47	2.47	2.47	2.47	2.47	1.44%	-
Oct 16, 2025	2.43	2.43	2.43	2.43	2.43	-	-
Oct 15, 2025	2.43	2.43	2.43	2.43	2.43	0.83%	-
Oct 14, 2025	2.41	2.41	2.41	2.41	2.41	-2.43%	-
Oct 13, 2025	2.46	2.47	2.46	2.47	2.47	0.82%	30
Oct 10, 2025	2.45	2.45	2.45	2.45	2.45	0.82%	-
Oct 9, 2025	2.43	2.43	2.43	2.43	2.43	1.04%	-
Oct 8, 2025	2.41	2.41	2.41	2.41	2.41	-0.62%	-
Oct 7, 2025	2.42	2.42	2.42	2.42	2.42	-1.43%	-
Oct 6, 2025	2.46	2.46	2.46	2.46	2.46	0.41%	-
Oct 3, 2025	2.45	2.45	2.45	2.45	2.45	-0.81%	-
Oct 2, 2025	2.47	2.47	2.47	2.47	2.47	2.71%	-
Oct 1, 2025	2.40	2.40	2.40	2.40	2.40	-1.23%	-
Sep 30, 2025	2.43	2.43	2.43	2.43	2.43	0.83%	-
Sep 29, 2025	2.41	2.41	2.41	2.41	2.41	-1.03%	-
Sep 26, 2025	2.44	2.44	2.44	2.44	2.44	-1.22%	-
Sep 25, 2025	2.47	2.47	2.47	2.47	2.47	-0.80%	-
Sep 24, 2025	2.49	2.49	2.49	2.49	2.49	-1.19%	-
Sep 23, 2025	2.52	2.52	2.52	2.52	2.52	-	-