Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.83	2.83	2.74	2.77	2.77	-	14,257
Feb 24, 2026	2.72	2.77	2.72	2.77	2.77	0.36%	2,549
Feb 23, 2026	2.77	2.80	2.75	2.76	2.76	-0.36%	1,917
Feb 20, 2026	2.76	2.80	2.75	2.77	2.77	0.73%	3,477
Feb 19, 2026	2.77	2.77	2.74	2.75	2.75	-0.36%	7,165
Feb 18, 2026	2.71	2.78	2.71	2.76	2.76	1.47%	3,296
Feb 17, 2026	2.75	2.77	2.72	2.72	2.72	-0.37%	6,391
Feb 16, 2026	2.73	2.80	2.71	2.73	2.73	-0.36%	11,431
Feb 13, 2026	2.77	2.77	2.74	2.74	2.74	-0.72%	3,753
Feb 12, 2026	2.77	2.78	2.73	2.76	2.76	0.36%	6,294
Feb 11, 2026	2.82	2.82	2.73	2.75	2.75	-2.48%	7,721
Feb 10, 2026	2.76	2.83	2.76	2.82	2.82	0.71%	5,353
Feb 9, 2026	2.76	2.80	2.76	2.80	2.80	1.45%	1,320
Feb 6, 2026	2.72	2.76	2.72	2.76	2.76	1.85%	2,611
Feb 5, 2026	2.77	2.77	2.71	2.71	2.71	-2.52%	4,149
Feb 4, 2026	2.75	2.78	2.74	2.78	2.78	1.09%	4,728
Feb 3, 2026	2.73	2.75	2.73	2.75	2.75	0.73%	4,150
Feb 2, 2026	2.75	2.75	2.70	2.73	2.73	-	799
Jan 30, 2026	2.78	2.78	2.73	2.73	2.73	-	1,785
Jan 29, 2026	2.77	2.77	2.73	2.73	2.73	-1.44%	2,619
Jan 28, 2026	2.74	2.77	2.74	2.77	2.77	1.09%	4,083
Jan 27, 2026	2.69	2.75	2.68	2.74	2.74	2.24%	6,741
Jan 26, 2026	2.70	2.72	2.68	2.68	2.68	-0.37%	6,050
Jan 23, 2026	2.67	2.71	2.67	2.69	2.69	0.37%	3,574
Jan 22, 2026	2.67	2.70	2.66	2.68	2.68	-	10,255
Jan 21, 2026	2.65	2.69	2.62	2.68	2.68	0.37%	11,350
Jan 20, 2026	2.67	2.67	2.65	2.67	2.67	0.38%	2,038
Jan 19, 2026	2.68	2.68	2.62	2.66	2.66	-1.48%	5,988
Jan 16, 2026	2.69	2.71	2.68	2.70	2.70	0.37%	10,724
Jan 15, 2026	2.67	2.70	2.67	2.69	2.69	-	12,195
Jan 14, 2026	2.67	2.69	2.67	2.69	2.69	0.37%	594
Jan 13, 2026	2.68	2.71	2.66	2.68	2.68	-0.37%	2,734
Jan 12, 2026	2.69	2.72	2.69	2.69	2.69	-	7,004
Jan 9, 2026	2.69	2.70	2.68	2.69	2.69	-	10,117
Jan 8, 2026	2.69	2.69	2.66	2.69	2.69	0.37%	7,172
Jan 7, 2026	2.69	2.69	2.66	2.68	2.68	-0.37%	1,240
Jan 5, 2026	2.82	2.82	2.66	2.69	2.69	-	3,634
Jan 2, 2026	2.60	2.69	2.60	2.69	2.69	3.46%	13,263
Dec 30, 2025	2.62	2.64	2.60	2.60	2.60	-0.38%	25,587
Dec 29, 2025	2.59	2.64	2.59	2.61	2.61	1.16%	10,653
Dec 23, 2025	2.57	2.61	2.57	2.58	2.58	0.39%	11,433
Dec 22, 2025	2.56	2.60	2.56	2.57	2.57	-1.53%	7,261
Dec 19, 2025	2.49	2.62	2.47	2.61	2.61	-	2,575
Dec 18, 2025	2.66	2.66	2.58	2.61	2.61	-0.38%	3,846
Dec 17, 2025	2.61	2.63	2.60	2.62	2.62	0.38%	2,031
Dec 16, 2025	2.60	2.65	2.58	2.61	2.61	-0.38%	7,103
Dec 15, 2025	2.64	2.65	2.59	2.62	2.62	-	2,064
Dec 12, 2025	2.64	2.65	2.61	2.62	2.62	-0.76%	4,943
Dec 11, 2025	2.60	2.64	2.57	2.64	2.64	2.72%	6,486
Dec 10, 2025	2.61	2.61	2.57	2.57	2.57	-1.15%	15,612