Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	2.55	2.55	2.51	2.53	2.53	-0.78%	2,811
Aug 26, 2025	2.56	2.56	2.51	2.55	2.55	-0.39%	3,172
Aug 25, 2025	2.54	2.56	2.52	2.56	2.56	1.19%	5,210
Aug 22, 2025	2.49	2.56	2.49	2.53	2.53	-	5,052
Aug 21, 2025	2.55	2.55	2.50	2.53	2.53	1.61%	823
Aug 20, 2025	2.50	2.52	2.49	2.49	2.49	-1.58%	3,547
Aug 19, 2025	2.50	2.54	2.50	2.53	2.53	4.98%	11,279
Aug 18, 2025	2.51	2.51	2.41	2.41	2.41	-3.98%	3,035
Aug 15, 2025	2.48	2.53	2.47	2.51	2.51	1.21%	9,278
Aug 14, 2025	2.53	2.53	2.47	2.48	2.48	-1.98%	7,419
Aug 13, 2025	2.54	2.56	2.52	2.53	2.53	3.69%	10,732
Aug 12, 2025	2.51	2.53	2.38	2.44	2.44	-0.81%	32,655
Aug 11, 2025	2.49	2.49	2.45	2.46	2.46	-1.20%	5,735
Aug 8, 2025	2.50	2.50	2.46	2.49	2.49	-	3,393
Aug 7, 2025	2.58	2.58	2.47	2.49	2.49	-5.68%	8,419
Aug 6, 2025	2.49	2.64	2.49	2.64	2.64	6.02%	9,549
Aug 5, 2025	2.48	2.50	2.48	2.49	2.49	0.81%	3,873
Aug 4, 2025	2.47	2.48	2.47	2.47	2.47	-0.80%	4,477
Aug 1, 2025	2.51	2.53	2.49	2.49	2.49	-2.35%	4,035
Jul 31, 2025	2.50	2.55	2.50	2.55	2.55	2.00%	2,237
Jul 30, 2025	2.51	2.53	2.50	2.50	2.50	-0.40%	2,364
Jul 29, 2025	2.50	2.53	2.48	2.51	2.51	0.40%	10,925
Jul 28, 2025	2.46	2.51	2.46	2.50	2.50	0.40%	19,599
Jul 25, 2025	2.48	2.49	2.48	2.49	2.49	0.40%	2,528
Jul 24, 2025	2.49	2.49	2.46	2.48	2.48	-	3,935
Jul 23, 2025	2.45	2.48	2.45	2.48	2.48	1.22%	3,761
Jul 22, 2025	2.46	2.49	2.45	2.45	2.45	-0.41%	441
Jul 21, 2025	2.49	2.50	2.46	2.46	2.46	-	15,683
Jul 18, 2025	2.45	2.49	2.45	2.46	2.46	-	7,049
Jul 17, 2025	2.46	2.48	2.46	2.46	2.46	-0.81%	1,735
Jul 16, 2025	2.46	2.49	2.45	2.48	2.48	0.81%	2,506
Jul 15, 2025	2.47	2.47	2.44	2.46	2.46	0.41%	1,233
Jul 14, 2025	2.44	2.46	2.43	2.45	2.45	0.41%	766
Jul 11, 2025	2.45	2.46	2.44	2.44	2.44	-1.21%	540
Jul 10, 2025	2.45	2.47	2.44	2.47	2.47	2.07%	4,508
Jul 9, 2025	2.42	2.48	2.42	2.42	2.42	-1.22%	1,757
Jul 8, 2025	2.42	2.45	2.42	2.45	2.45	-	409
Jul 7, 2025	2.48	2.48	2.43	2.45	2.45	-1.21%	8,044
Jul 4, 2025	2.45	2.48	2.45	2.48	2.48	0.40%	5,239
Jul 3, 2025	2.41	2.50	2.41	2.47	2.47	-0.80%	2,345
Jul 2, 2025	2.47	2.49	2.42	2.49	2.49	0.81%	10,642
Jul 1, 2025	2.49	2.49	2.43	2.47	2.47	0.82%	4,485
Jun 30, 2025	2.45	2.49	2.45	2.45	2.45	0.41%	248
Jun 27, 2025	2.43	2.48	2.43	2.44	2.44	-0.41%	7,934
Jun 26, 2025	2.42	2.46	2.42	2.45	2.45	1.24%	1,656
Jun 25, 2025	2.50	2.50	2.42	2.42	2.42	-2.81%	3,026
Jun 24, 2025	2.46	2.51	2.46	2.49	2.49	2.05%	1,649
Jun 23, 2025	2.43	2.46	2.43	2.44	2.44	1.67%	3,817
Jun 19, 2025	2.45	2.50	2.40	2.40	2.40	-2.04%	9,383
Jun 18, 2025	2.47	2.47	2.45	2.45	2.45	-0.41%	5,909