Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.59	2.60	2.58	2.60	2.60	0.19%	47,695
Dec 4, 2025	2.60	2.60	2.55	2.60	2.60	0.78%	88,370
Dec 3, 2025	2.61	2.61	2.57	2.58	2.58	-0.96%	73,413
Dec 2, 2025	2.62	2.62	2.59	2.60	2.60	-0.57%	254,724
Dec 1, 2025	2.62	2.62	2.59	2.62	2.62	-0.19%	46,300
Nov 28, 2025	2.61	2.64	2.59	2.62	2.62	0.38%	144,152
Nov 27, 2025	2.63	2.63	2.59	2.61	2.61	-0.19%	121,611
Nov 26, 2025	2.62	2.62	2.58	2.62	2.62	-	57,492
Nov 25, 2025	2.60	2.62	2.59	2.62	2.62	0.77%	69,668
Nov 24, 2025	2.58	2.60	2.57	2.60	2.60	0.19%	56,153
Nov 21, 2025	2.59	2.59	2.55	2.59	2.59	-	40,797
Nov 20, 2025	2.56	2.60	2.54	2.59	2.59	0.97%	28,883
Nov 19, 2025	2.52	2.57	2.52	2.57	2.57	1.79%	384,549
Nov 18, 2025	2.55	2.55	2.51	2.52	2.52	-1.37%	60,233
Nov 17, 2025	2.57	2.57	2.53	2.56	2.56	-0.39%	64,526
Nov 14, 2025	2.58	2.60	2.55	2.57	2.57	-0.77%	67,816
Nov 13, 2025	2.56	2.60	2.56	2.59	2.59	0.98%	92,160
Nov 12, 2025	2.61	2.63	2.55	2.56	2.56	-0.58%	94,206
Nov 11, 2025	2.63	2.66	2.57	2.58	2.58	0.98%	106,455
Nov 10, 2025	2.50	2.57	2.50	2.55	2.55	2.62%	74,884
Nov 7, 2025	2.50	2.52	2.49	2.49	2.49	-0.80%	54,953
Nov 6, 2025	2.52	2.52	2.50	2.51	2.51	-0.20%	73,626
Nov 5, 2025	2.47	2.52	2.47	2.51	2.51	1.01%	52,870
Nov 4, 2025	2.50	2.50	2.47	2.49	2.49	-0.40%	47,020
Nov 3, 2025	2.52	2.53	2.49	2.50	2.50	-0.80%	71,945
Oct 31, 2025	2.51	2.54	2.51	2.52	2.52	0.20%	57,519
Oct 30, 2025	2.52	2.55	2.50	2.51	2.51	-0.40%	85,864
Oct 29, 2025	2.57	2.58	2.52	2.52	2.52	-2.14%	103,660
Oct 28, 2025	2.60	2.60	2.57	2.58	2.58	-0.96%	59,942
Oct 27, 2025	2.56	2.62	2.56	2.60	2.60	1.56%	115,673
Oct 24, 2025	2.55	2.57	2.52	2.56	2.56	0.59%	75,351
Oct 23, 2025	2.53	2.55	2.51	2.55	2.55	0.59%	129,686
Oct 22, 2025	2.50	2.53	2.50	2.53	2.53	0.40%	145,694
Oct 21, 2025	2.50	2.53	2.48	2.52	2.52	1.20%	113,731
Oct 20, 2025	2.50	2.50	2.46	2.49	2.49	-0.20%	62,098
Oct 17, 2025	2.49	2.50	2.46	2.50	2.50	-0.20%	47,600
Oct 16, 2025	2.46	2.50	2.44	2.50	2.50	1.83%	66,667
Oct 15, 2025	2.44	2.46	2.43	2.46	2.46	1.24%	60,476
Oct 14, 2025	2.45	2.45	2.42	2.43	2.43	-0.82%	51,614
Oct 13, 2025	2.47	2.47	2.43	2.45	2.45	-0.20%	53,458
Oct 10, 2025	2.49	2.49	2.45	2.45	2.45	-1.61%	128,681
Oct 9, 2025	2.46	2.49	2.45	2.49	2.49	1.22%	42,638
Oct 8, 2025	2.44	2.46	2.43	2.46	2.46	1.65%	39,005
Oct 7, 2025	2.43	2.45	2.42	2.42	2.42	-0.41%	232,298
Oct 6, 2025	2.47	2.48	2.43	2.43	2.43	-1.62%	65,863
Oct 3, 2025	2.49	2.51	2.47	2.47	2.47	-0.80%	35,137
Oct 2, 2025	2.50	2.50	2.46	2.49	2.49	-0.20%	44,873
Oct 1, 2025	2.45	2.50	2.44	2.50	2.50	1.84%	16,631
Sep 30, 2025	2.43	2.46	2.42	2.45	2.45	0.20%	214,595
Sep 29, 2025	2.43	2.46	2.43	2.45	2.45	0.82%	87,686