Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.78	2.78	2.76	2.76	-	1.10%	1,218
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
Dec 9, 2025	2.59	2.61	2.57	2.60	2.60	0.39%	2,777
Dec 8, 2025	2.57	2.62	2.57	2.59	2.59	0.78%	2,277
Dec 5, 2025	2.56	2.59	2.56	2.57	2.57	-0.77%	8,666
Dec 4, 2025	2.55	2.59	2.54	2.59	2.59	0.78%	4,761
Dec 3, 2025	2.60	2.60	2.55	2.57	2.57	-1.15%	1,259
Dec 2, 2025	2.60	2.62	2.56	2.60	2.60	-	2,508
Dec 1, 2025	2.63	2.63	2.57	2.60	2.60	-0.38%	4,486
Nov 28, 2025	2.59	2.62	2.53	2.61	2.61	0.38%	6,009
Nov 27, 2025	2.62	2.62	2.56	2.60	2.60	-0.38%	5,259
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