Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	2.70	2.71	2.65	2.66	2.66	-1.67%	135,610
Mar 10, 2026	2.73	2.75	2.69	2.70	2.70	-0.37%	109,702
Mar 9, 2026	2.70	2.73	2.69	2.71	2.71	-1.81%	203,339
Mar 6, 2026	2.76	2.76	2.72	2.76	2.76	0.36%	90,348
Mar 5, 2026	2.75	2.76	2.74	2.75	2.75	0.18%	49,833
Mar 4, 2026	2.71	2.78	2.71	2.75	2.75	0.73%	55,673
Mar 3, 2026	2.74	2.74	2.70	2.73	2.73	-0.55%	75,225
Mar 2, 2026	2.75	2.78	2.74	2.74	2.74	-2.14%	57,754
Feb 27, 2026	2.76	2.80	2.76	2.80	2.80	1.45%	65,478
Feb 26, 2026	2.77	2.78	2.75	2.76	2.76	-0.18%	138,679
Feb 25, 2026	2.79	2.80	2.76	2.77	2.77	-0.18%	76,158
Feb 24, 2026	2.75	2.79	2.74	2.77	2.77	0.91%	42,749
Feb 23, 2026	2.77	2.77	2.74	2.75	2.75	-0.72%	51,937
Feb 20, 2026	2.77	2.79	2.75	2.77	2.77	-	49,894
Feb 19, 2026	2.75	2.78	2.75	2.77	2.77	0.36%	39,909
Feb 18, 2026	2.75	2.79	2.75	2.76	2.76	-	59,434
Feb 17, 2026	2.79	2.79	2.75	2.76	2.76	-1.08%	65,121
Feb 16, 2026	2.76	2.79	2.76	2.79	2.79	0.72%	55,682
Feb 13, 2026	2.77	2.78	2.73	2.77	2.77	0.91%	67,509
Feb 12, 2026	2.80	2.80	2.74	2.74	2.74	-0.54%	110,297
Feb 11, 2026	2.75	2.82	2.73	2.76	2.76	-1.96%	183,124
Feb 10, 2026	2.80	2.84	2.79	2.81	2.81	0.54%	89,383
Feb 9, 2026	2.77	2.80	2.75	2.80	2.80	1.27%	92,888
Feb 6, 2026	2.75	2.77	2.73	2.76	2.76	2.22%	31,644
Feb 5, 2026	2.79	2.79	2.70	2.70	2.70	-2.70%	61,938
Feb 4, 2026	2.76	2.79	2.76	2.78	2.78	0.54%	65,768
Feb 3, 2026	2.73	2.76	2.73	2.76	2.76	1.28%	95,267
Feb 2, 2026	2.74	2.75	2.71	2.73	2.73	-0.55%	38,267
Jan 30, 2026	2.77	2.78	2.74	2.74	2.74	-	33,229
Jan 29, 2026	2.77	2.78	2.74	2.74	2.74	-0.36%	58,609
Jan 28, 2026	2.75	2.79	2.75	2.75	2.75	-	111,644
Jan 27, 2026	2.72	2.77	2.69	2.75	2.75	2.04%	113,118
Jan 26, 2026	2.72	2.73	2.68	2.70	2.70	-0.92%	127,482
Jan 23, 2026	2.72	2.72	2.70	2.72	2.72	0.37%	78,147
Jan 22, 2026	2.69	2.72	2.68	2.71	2.71	1.88%	102,182
Jan 21, 2026	2.68	2.70	2.65	2.66	2.66	-0.19%	71,003
Jan 20, 2026	2.66	2.68	2.66	2.67	2.67	0.19%	73,082
Jan 19, 2026	2.65	2.68	2.65	2.66	2.66	-1.48%	133,852
Jan 16, 2026	2.71	2.71	2.69	2.70	2.70	-0.37%	91,481
Jan 15, 2026	2.70	2.72	2.68	2.71	2.71	0.56%	97,816
Jan 14, 2026	2.70	2.70	2.67	2.70	2.70	0.19%	239,399
Jan 13, 2026	2.71	2.71	2.68	2.69	2.69	-0.37%	54,207
Jan 12, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	42,119
Jan 9, 2026	2.70	2.72	2.70	2.72	2.72	1.30%	50,112
Jan 8, 2026	2.69	2.71	2.67	2.69	2.69	-0.37%	73,027
Jan 7, 2026	2.70	2.71	2.68	2.70	2.70	-0.37%	88,898
Jan 5, 2026	2.70	2.71	2.68	2.71	2.71	0.56%	101,829
Jan 2, 2026	2.62	2.70	2.62	2.69	2.69	2.09%	87,663
Dec 30, 2025	2.63	2.65	2.62	2.64	2.64	-	75,236
Dec 29, 2025	2.61	2.64	2.60	2.64	2.64	1.15%	119,606