Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.67	2.67	2.67	2.67	2.67	0.56%	-
Jan 8, 2026	2.66	2.66	2.66	2.66	2.66	-0.75%	-
Jan 7, 2026	2.68	2.68	2.68	2.68	2.68	0.19%	-
Jan 6, 2026	2.67	2.67	2.67	2.67	2.67	-0.19%	-
Jan 5, 2026	2.68	2.68	2.68	2.68	2.68	-1.11%	-
Jan 2, 2026	2.61	2.71	2.61	2.71	2.71	4.24%	475
Dec 30, 2025	2.60	2.60	2.60	2.60	2.60	0.78%	-
Dec 29, 2025	2.58	2.58	2.58	2.58	2.58	0.39%	-
Dec 23, 2025	2.57	2.57	2.57	2.57	2.57	-0.39%	-
Dec 22, 2025	2.58	2.58	2.58	2.58	2.58	0.59%	-
Dec 19, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	-
Dec 18, 2025	2.58	2.58	2.58	2.58	2.58	-0.77%	-
Dec 17, 2025	2.60	2.60	2.60	2.60	2.60	0.19%	-
Dec 16, 2025	2.60	2.60	2.60	2.60	2.60	-1.33%	-
Dec 15, 2025	2.63	2.63	2.63	2.63	2.63	0.38%	-
Dec 12, 2025	2.62	2.62	2.62	2.62	2.62	2.14%	-
Dec 11, 2025	2.57	2.57	2.57	2.57	2.57	-0.58%	-
Dec 10, 2025	2.58	2.58	2.58	2.58	2.58	0.39%	-
Dec 9, 2025	2.57	2.57	2.57	2.57	2.57	1.58%	-
Dec 8, 2025	2.53	2.53	2.53	2.53	2.53	-1.94%	-
Dec 5, 2025	2.58	2.58	2.58	2.58	2.58	1.18%	-
Dec 4, 2025	2.55	2.55	2.55	2.55	2.55	-1.35%	-
Dec 3, 2025	2.59	2.59	2.59	2.59	2.59	-0.39%	-
Dec 2, 2025	2.60	2.60	2.60	2.60	2.60	-1.52%	-
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%	-