Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.44	2.45	2.44	2.45	-	0.62%	58,576
Sep 9, 2026	2.46	2.48	2.43	2.44	2.44	-0.61%	139,727
Sep 8, 2026	2.46	2.47	2.45	2.45	2.45	-0.41%	187,093
Sep 7, 2026	2.48	2.49	2.46	2.46	2.46	-0.61%	104,912
Sep 4, 2026	2.47	2.49	2.46	2.48	2.48	0.41%	86,909
Sep 3, 2026	2.47	2.49	2.46	2.47	2.47	-0.20%	103,924
Sep 2, 2026	2.46	2.48	2.45	2.47	2.47	0.20%	110,050
Sep 1, 2026	2.46	2.48	2.46	2.47	2.47	0.41%	34,685
Aug 31, 2026	2.49	2.50	2.45	2.46	2.46	-1.21%	364,196
Aug 28, 2026	2.49	2.50	2.48	2.49	2.49	-	115,305
Aug 27, 2026	2.50	2.50	2.48	2.49	2.49	-0.60%	39,358
Aug 26, 2026	2.49	2.51	2.49	2.50	2.50	0.60%	50,609
Aug 25, 2026	2.49	2.50	2.48	2.49	2.49	-0.20%	108,912
Aug 24, 2026	2.50	2.50	2.48	2.49	2.49	-0.20%	87,798
Aug 21, 2026	2.47	2.50	2.47	2.50	2.50	0.81%	57,165
Aug 20, 2026	2.46	2.49	2.46	2.48	2.48	0.81%	97,261
Aug 19, 2026	2.47	2.47	2.45	2.46	2.46	-0.41%	128,903
Aug 18, 2026	2.47	2.49	2.47	2.47	2.47	-0.20%	103,998
Aug 17, 2026	2.49	2.50	2.47	2.47	2.47	-0.80%	147,186
Aug 14, 2026	2.52	2.52	2.49	2.49	2.49	-0.20%	168,158
Aug 13, 2026	2.47	2.52	2.47	2.50	2.50	1.01%	111,331
Aug 12, 2026	2.53	2.53	2.45	2.47	2.47	-5.00%	474,795
Aug 11, 2026	2.60	2.62	2.59	2.60	2.60	0.19%	69,221
Aug 10, 2026	2.60	2.62	2.59	2.60	2.60	-	58,209
Aug 7, 2026	2.60	2.62	2.59	2.60	2.60	-	66,839
Aug 6, 2026	2.59	2.62	2.59	2.60	2.60	0.97%	46,594
Aug 5, 2026	2.61	2.63	2.57	2.57	2.57	-	82,695
Aug 4, 2026	2.59	2.61	2.57	2.57	2.57	-0.39%	177,103
Aug 3, 2026	2.58	2.60	2.56	2.58	2.58	0.19%	67,734
Jul 31, 2026	2.59	2.60	2.58	2.58	2.58	0.39%	37,912
Jul 30, 2026	2.59	2.62	2.57	2.57	2.57	-1.16%	52,065
Jul 29, 2026	2.61	2.62	2.58	2.60	2.60	-0.38%	43,572
Jul 28, 2026	2.59	2.61	2.58	2.61	2.61	0.39%	70,784
Jul 27, 2026	2.57	2.60	2.57	2.60	2.60	1.37%	34,245
Jul 24, 2026	2.54	2.57	2.54	2.56	2.56	0.79%	26,922
Jul 23, 2026	2.58	2.59	2.54	2.54	2.54	-1.55%	62,373
Jul 22, 2026	2.60	2.61	2.58	2.58	2.58	-0.58%	42,086
Jul 21, 2026	2.61	2.61	2.57	2.60	2.60	-0.76%	42,415
Jul 20, 2026	2.62	2.63	2.60	2.62	2.62	-	53,542
Jul 17, 2026	2.61	2.62	2.58	2.62	2.62	0.38%	30,214
Jul 16, 2026	2.60	2.61	2.58	2.61	2.61	0.39%	22,712
Jul 15, 2026	2.58	2.60	2.57	2.60	2.60	0.58%	27,408
Jul 14, 2026	2.64	2.64	2.56	2.58	2.58	-0.39%	53,308
Jul 13, 2026	2.61	2.61	2.58	2.59	2.59	-0.58%	31,068
Jul 10, 2026	2.64	2.65	2.60	2.61	2.61	-0.95%	35,883
Jul 9, 2026	2.62	2.64	2.62	2.63	2.63	0.38%	51,177
Jul 8, 2026	2.63	2.64	2.60	2.62	2.62	-0.76%	55,480
Jul 7, 2026	2.63	2.65	2.63	2.64	2.64	0.19%	58,852
Jul 6, 2026	2.63	2.66	2.61	2.64	2.64	0.19%	149,756
Jul 3, 2026	2.63	2.65	2.61	2.63	2.63	0.19%	56,160