Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	2.59	2.62	2.59	2.61	2.61	0.39%	79,083
Dec 22, 2025	2.61	2.61	2.57	2.60	2.60	-0.57%	71,021
Dec 19, 2025	2.59	2.63	2.59	2.61	2.61	0.19%	74,627
Dec 18, 2025	2.62	2.63	2.60	2.61	2.61	-0.19%	89,849
Dec 17, 2025	2.63	2.63	2.61	2.61	2.61	-	44,211
Dec 16, 2025	2.63	2.63	2.61	2.61	2.61	-0.38%	63,045
Dec 15, 2025	2.65	2.65	2.62	2.62	2.62	-1.13%	190,515
Dec 12, 2025	2.65	2.66	2.62	2.65	2.65	0.19%	64,354
Dec 11, 2025	2.60	2.65	2.60	2.65	2.65	2.32%	204,725
Dec 10, 2025	2.60	2.61	2.58	2.59	2.59	-0.39%	73,071
Dec 9, 2025	2.60	2.61	2.58	2.60	2.60	0.39%	31,430
Dec 8, 2025	2.59	2.62	2.58	2.59	2.59	-0.58%	90,122
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