Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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