Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	2.58	2.60	2.55	2.57	2.57	-0.77%	59,876
Nov 13, 2025	2.56	2.60	2.56	2.59	2.59	1.17%	92,160
Nov 12, 2025	2.61	2.63	2.55	2.56	2.56	-0.78%	94,206
Nov 11, 2025	2.63	2.66	2.57	2.58	2.58	1.18%	106,455
Nov 10, 2025	2.49	2.57	2.49	2.55	2.55	2.82%	74,884
Nov 7, 2025	2.50	2.52	2.48	2.48	2.48	-1.20%	54,953
Nov 6, 2025	2.52	2.52	2.49	2.51	2.51	-	73,626
Nov 5, 2025	2.47	2.52	2.47	2.51	2.51	1.21%	52,870
Nov 4, 2025	2.50	2.50	2.47	2.48	2.48	-0.80%	47,020
Nov 3, 2025	2.52	2.53	2.49	2.50	2.50	-0.79%	71,945
Oct 31, 2025	2.51	2.54	2.51	2.52	2.52	0.40%	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	-2.33%	103,660
Oct 28, 2025	2.60	2.60	2.57	2.58	2.58	-0.77%	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	0.39%	75,351
Oct 23, 2025	2.53	2.55	2.51	2.55	2.55	0.79%	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	-0.40%	62,098
Oct 17, 2025	2.49	2.50	2.46	2.50	2.50	-	47,600
Oct 16, 2025	2.46	2.50	2.44	2.50	2.50	1.63%	66,667
Oct 15, 2025	2.44	2.46	2.42	2.46	2.46	1.65%	60,476
Oct 14, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	51,614
Oct 13, 2025	2.47	2.47	2.43	2.44	2.44	-0.41%	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	2.42	2.46	2.46	1.65%	39,005
Oct 7, 2025	2.42	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	-0.40%	44,873
Oct 1, 2025	2.44	2.50	2.44	2.50	2.50	2.04%	16,631
Sep 30, 2025	2.43	2.46	2.42	2.45	2.45	0.41%	214,595
Sep 29, 2025	2.43	2.46	2.43	2.44	2.44	0.83%	87,686
Sep 26, 2025	2.44	2.46	2.42	2.42	2.42	-0.82%	55,305
Sep 25, 2025	2.48	2.49	2.44	2.44	2.44	-1.61%	79,001
Sep 24, 2025	2.50	2.51	2.48	2.48	2.48	-0.80%	32,102
Sep 23, 2025	2.55	2.55	2.50	2.50	2.50	-1.96%	107,878
Sep 22, 2025	2.55	2.56	2.53	2.55	2.55	0.79%	51,916
Sep 19, 2025	2.54	2.55	2.53	2.53	2.53	-	25,787
Sep 18, 2025	2.53	2.54	2.52	2.53	2.53	1.20%	27,092
Sep 17, 2025	2.56	2.56	2.50	2.50	2.50	-2.34%	80,916
Sep 16, 2025	2.49	2.56	2.49	2.56	2.56	3.23%	77,378
Sep 15, 2025	2.50	2.52	2.45	2.48	2.48	-1.59%	94,233
Sep 12, 2025	2.50	2.53	2.50	2.52	2.52	0.40%	34,403
Sep 11, 2025	2.51	2.54	2.50	2.51	2.51	-	36,202
Sep 10, 2025	2.53	2.55	2.50	2.51	2.51	-0.79%	45,548
Sep 9, 2025	2.53	2.55	2.52	2.53	2.53	-	60,231
Sep 8, 2025	2.54	2.54	2.53	2.53	2.53	-0.39%	21,159