Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	2.60	2.61	2.57	2.61	2.61	0.38%	4,940
Nov 25, 2025	2.59	2.60	2.58	2.60	2.60	1.56%	3,238
Nov 24, 2025	2.55	2.57	2.55	2.56	2.56	0.39%	5,385
Nov 21, 2025	2.54	2.57	2.54	2.55	2.55	-1.54%	1,813
Nov 20, 2025	2.51	2.59	2.51	2.59	2.59	2.37%	3,012
Nov 19, 2025	2.51	2.53	2.51	2.53	2.53	1.61%	661
Nov 18, 2025	2.58	2.58	2.49	2.49	2.49	-2.73%	10,885
Nov 17, 2025	2.57	2.57	2.52	2.56	2.56	1.19%	3,106
Nov 14, 2025	2.54	2.58	2.53	2.53	2.53	-1.94%	2,517
Nov 13, 2025	2.57	2.59	2.55	2.58	2.58	1.57%	4,084
Nov 12, 2025	2.60	2.62	2.54	2.54	2.54	-1.55%	8,017
Nov 11, 2025	2.63	2.63	2.54	2.58	2.58	-1.90%	17,509
Nov 10, 2025	2.49	2.63	2.48	2.63	2.63	6.05%	6,979
Nov 7, 2025	2.51	2.51	2.46	2.48	2.48	-	9,148
Nov 6, 2025	2.52	2.52	2.48	2.48	2.48	-1.20%	2,223
Nov 5, 2025	2.44	2.51	2.44	2.51	2.51	0.80%	7,808
Nov 4, 2025	2.47	2.49	2.46	2.49	2.49	0.81%	2,326
Nov 3, 2025	2.49	2.52	2.47	2.47	2.47	-1.20%	5,571
Oct 31, 2025	2.51	2.53	2.49	2.50	2.50	-0.40%	4,681
Oct 30, 2025	2.54	2.54	2.48	2.51	2.51	0.40%	1,284
Oct 29, 2025	2.56	2.56	2.50	2.50	2.50	-2.34%	5,100
Oct 28, 2025	2.59	2.59	2.55	2.56	2.56	-0.78%	1,680
Oct 27, 2025	2.57	2.60	2.55	2.58	2.58	0.78%	12,698
Oct 24, 2025	2.52	2.57	2.49	2.56	2.56	1.19%	5,828
Oct 23, 2025	2.52	2.53	2.50	2.53	2.53	1.20%	3,434
Oct 22, 2025	2.49	2.52	2.48	2.50	2.50	0.81%	5,788
Oct 21, 2025	2.47	2.52	2.47	2.48	2.48	-	6,065
Oct 20, 2025	2.46	2.49	2.45	2.48	2.48	2.90%	1,658
Oct 17, 2025	2.48	2.48	2.41	2.41	2.41	-2.82%	3,296
Oct 16, 2025	2.42	2.48	2.42	2.48	2.48	2.90%	3,996
Oct 15, 2025	2.41	2.45	2.41	2.41	2.41	-1.23%	873
Oct 14, 2025	2.42	2.44	2.41	2.44	2.44	-	1,439
Oct 13, 2025	2.45	2.46	2.42	2.44	2.44	-1.21%	2,487
Oct 10, 2025	2.47	2.47	2.44	2.47	2.47	1.23%	2,567
Oct 9, 2025	2.43	2.47	2.43	2.44	2.44	0.41%	3,811
Oct 8, 2025	2.43	2.45	2.40	2.43	2.43	-	7,858
Oct 7, 2025	2.42	2.43	2.41	2.43	2.43	-0.82%	9,646
Oct 6, 2025	2.46	2.49	2.42	2.45	2.45	0.41%	9,421
Oct 3, 2025	2.47	2.50	2.44	2.44	2.44	-1.21%	8,280
Oct 2, 2025	2.49	2.49	2.44	2.47	2.47	-0.80%	22,467
Oct 1, 2025	2.42	2.49	2.42	2.49	2.49	2.89%	7,133
Sep 30, 2025	2.43	2.43	2.40	2.42	2.42	-0.41%	35,269
Sep 29, 2025	2.44	2.44	2.42	2.43	2.43	-0.82%	48,279
Sep 26, 2025	2.45	2.45	2.41	2.45	2.45	0.41%	12,282
Sep 25, 2025	2.46	2.48	2.43	2.44	2.44	-2.01%	23,932
Sep 24, 2025	2.55	2.55	2.47	2.49	2.49	-1.19%	6,174
Sep 23, 2025	2.54	2.55	2.48	2.52	2.52	-	5,085
Sep 22, 2025	2.56	2.56	2.52	2.52	2.52	0.40%	5,820
Sep 19, 2025	2.53	2.55	2.51	2.51	2.51	0.40%	2,926
Sep 18, 2025	2.51	2.53	2.50	2.50	2.50	0.40%	4,102