Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.51	2.56	2.50	2.55	2.55	4.08%	137,440
Aug 12, 2025	2.52	2.53	2.40	2.45	2.45	-0.81%	202,654
Aug 11, 2025	2.48	2.49	2.46	2.47	2.47	-0.40%	53,530
Aug 8, 2025	2.51	2.51	2.48	2.48	2.48	-	22,587
Aug 7, 2025	2.52	2.54	2.47	2.48	2.48	-1.59%	35,329
Aug 6, 2025	2.50	2.53	2.50	2.52	2.52	1.20%	46,906
Aug 5, 2025	2.49	2.52	2.49	2.49	2.49	-	18,288
Aug 4, 2025	2.48	2.51	2.48	2.49	2.49	-	40,385
Aug 1, 2025	2.51	2.53	2.49	2.49	2.49	-0.80%	31,647
Jul 31, 2025	2.53	2.54	2.50	2.51	2.51	-0.40%	46,589
Jul 30, 2025	2.53	2.54	2.52	2.52	2.52	-0.40%	43,674
Jul 29, 2025	2.51	2.54	2.51	2.53	2.53	1.20%	82,499
Jul 28, 2025	2.49	2.52	2.49	2.50	2.50	-	41,907
Jul 25, 2025	2.49	2.50	2.47	2.50	2.50	-	53,394
Jul 24, 2025	2.48	2.51	2.48	2.50	2.50	-	31,500
Jul 23, 2025	2.49	2.50	2.48	2.50	2.50	0.40%	35,217
Jul 22, 2025	2.51	2.51	2.47	2.49	2.49	-0.40%	22,624
Jul 21, 2025	2.48	2.51	2.48	2.50	2.50	0.81%	52,263
Jul 18, 2025	2.50	2.50	2.47	2.48	2.48	-0.80%	39,254
Jul 17, 2025	2.50	2.50	2.48	2.50	2.50	-	44,728
Jul 16, 2025	2.48	2.50	2.47	2.50	2.50	0.81%	34,708
Jul 15, 2025	2.46	2.48	2.46	2.48	2.48	0.40%	19,909
Jul 14, 2025	2.45	2.47	2.44	2.47	2.47	-	32,656
Jul 11, 2025	2.46	2.48	2.45	2.47	2.47	-	30,916
Jul 10, 2025	2.47	2.49	2.45	2.47	2.47	-	24,365
Jul 9, 2025	2.45	2.48	2.45	2.47	2.47	0.82%	45,673
Jul 8, 2025	2.46	2.46	2.44	2.45	2.45	-	23,639
Jul 7, 2025	2.47	2.48	2.45	2.45	2.45	-0.81%	32,870
Jul 4, 2025	2.48	2.49	2.44	2.47	2.47	-0.40%	64,232
Jul 3, 2025	2.51	2.51	2.48	2.48	2.48	-1.20%	21,300
Jul 2, 2025	2.48	2.51	2.46	2.51	2.51	1.21%	77,112
Jul 1, 2025	2.47	2.49	2.45	2.48	2.48	0.40%	35,807
Jun 30, 2025	2.48	2.48	2.45	2.47	2.47	-0.40%	22,879
Jun 27, 2025	2.45	2.49	2.45	2.48	2.48	1.22%	85,952
Jun 26, 2025	2.50	2.50	2.44	2.45	2.45	0.41%	30,529
Jun 25, 2025	2.51	2.51	2.44	2.44	2.44	-2.79%	35,185
Jun 24, 2025	2.50	2.53	2.49	2.51	2.51	0.80%	30,384
Jun 23, 2025	2.49	2.50	2.47	2.49	2.49	-0.80%	38,607
Jun 19, 2025	2.47	2.53	2.47	2.51	2.51	1.62%	66,254
Jun 18, 2025	2.47	2.49	2.46	2.47	2.47	-	46,170
Jun 17, 2025	2.48	2.49	2.46	2.47	2.47	-0.40%	53,284
Jun 16, 2025	2.47	2.49	2.47	2.48	2.48	0.40%	41,911
Jun 13, 2025	2.51	2.52	2.46	2.47	2.47	-1.98%	97,363
Jun 12, 2025	2.53	2.54	2.50	2.52	2.52	-0.40%	52,621
Jun 11, 2025	2.54	2.56	2.53	2.53	2.53	-0.39%	53,914
Jun 10, 2025	2.54	2.56	2.53	2.54	2.54	-	46,194
Jun 9, 2025	2.58	2.63	2.54	2.54	2.54	-2.31%	232,558
Jun 6, 2025	2.58	2.60	2.57	2.60	2.60	0.78%	98,459
Jun 5, 2025	2.57	2.59	2.55	2.58	2.58	0.39%	50,451
Jun 4, 2025	2.52	2.57	2.52	2.57	2.57	1.98%	94,426