Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.27	2.31	2.27	2.31	-	1.76%	56,348
Sep 29, 2026	2.26	2.28	2.25	2.27	2.27	0.44%	143,332
Sep 28, 2026	2.28	2.29	2.26	2.26	2.26	-0.44%	172,252
Sep 25, 2026	2.27	2.30	2.27	2.27	2.27	0.22%	213,696
Sep 24, 2026	2.27	2.29	2.26	2.27	2.27	-	143,119
Sep 23, 2026	2.30	2.32	2.27	2.27	2.27	-0.88%	204,796
Sep 22, 2026	2.32	2.33	2.29	2.29	2.29	-0.87%	181,121
Sep 21, 2026	2.34	2.34	2.30	2.31	2.31	-0.86%	148,226
Sep 18, 2026	2.36	2.36	2.33	2.33	2.33	-1.27%	322,622
Sep 17, 2026	2.42	2.43	2.36	2.36	2.36	-2.48%	342,399
Sep 16, 2026	2.42	2.43	2.41	2.42	2.42	-	107,473
Sep 15, 2026	2.40	2.43	2.40	2.42	2.42	0.63%	135,646
Sep 14, 2026	2.42	2.43	2.40	2.40	2.40	-1.23%	142,273
Sep 11, 2026	2.45	2.45	2.43	2.43	2.43	-	70,105
Sep 10, 2026	2.44	2.45	2.43	2.43	2.43	-0.21%	123,656
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