Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.57	2.59	2.55	2.58	2.58	0.58%	188,090
May 28, 2026	2.59	2.59	2.56	2.57	2.57	-0.39%	62,596
May 27, 2026	2.54	2.59	2.54	2.58	2.58	1.78%	100,655
May 26, 2026	2.55	2.56	2.53	2.53	2.53	-0.20%	87,000
May 25, 2026	2.56	2.57	2.54	2.54	2.54	-0.20%	60,928
May 22, 2026	2.54	2.57	2.54	2.54	2.54	0.20%	127,522
May 21, 2026	2.59	2.60	2.54	2.54	2.54	-1.93%	207,454
May 20, 2026	2.54	2.60	2.53	2.59	2.59	1.77%	103,418
May 19, 2026	2.54	2.57	2.53	2.54	2.54	0.20%	95,439
May 18, 2026	2.57	2.57	2.54	2.54	2.54	-1.55%	81,035
May 15, 2026	2.52	2.59	2.52	2.58	2.58	2.59%	153,052
May 13, 2026	2.60	2.60	2.51	2.51	2.51	-2.52%	191,224
May 12, 2026	2.60	2.65	2.55	2.58	2.58	2.59%	207,014
May 11, 2026	2.50	2.53	2.46	2.51	2.51	0.20%	189,043
May 8, 2026	2.54	2.55	2.50	2.51	2.51	-1.18%	108,254
May 7, 2026	2.62	2.62	2.54	2.54	2.54	-2.87%	118,439
May 6, 2026	2.58	2.63	2.57	2.61	2.61	1.95%	164,620
May 5, 2026	2.54	2.58	2.54	2.56	2.56	1.19%	74,152
May 4, 2026	2.56	2.57	2.53	2.53	2.53	-0.78%	93,347
Apr 30, 2026	2.54	2.56	2.54	2.55	2.55	0.20%	61,373
Apr 29, 2026	2.56	2.57	2.54	2.55	2.55	0.20%	46,140
Apr 28, 2026	2.52	2.58	2.52	2.54	2.54	0.99%	101,794
Apr 27, 2026	2.52	2.54	2.52	2.52	2.52	-0.40%	65,970
Apr 24, 2026	2.51	2.54	2.51	2.53	2.53	0.60%	67,426
Apr 23, 2026	2.51	2.53	2.49	2.51	2.51	0.20%	88,521
Apr 22, 2026	2.50	2.54	2.49	2.51	2.51	0.80%	110,036
Apr 21, 2026	2.50	2.53	2.49	2.49	2.49	-0.20%	102,439
Apr 20, 2026	2.55	2.55	2.49	2.49	2.49	-2.35%	201,951
Apr 17, 2026	2.59	2.60	2.55	2.55	2.55	-1.73%	457,378
Apr 16, 2026	2.76	2.77	2.73	2.75	2.60	-0.18%	272,416
Apr 15, 2026	2.77	2.81	2.75	2.75	2.60	-0.72%	311,185
Apr 14, 2026	2.77	2.80	2.77	2.77	2.62	-	207,555
Apr 13, 2026	2.79	2.81	2.77	2.77	2.62	-0.72%	172,323
Apr 10, 2026	2.75	2.81	2.75	2.79	2.64	1.82%	173,297
Apr 9, 2026	2.72	2.76	2.70	2.74	2.59	1.11%	112,681
Apr 8, 2026	2.75	2.75	2.69	2.71	2.56	1.88%	168,386
Apr 7, 2026	2.69	2.75	2.66	2.66	2.51	-0.75%	161,841
Apr 2, 2026	2.68	2.69	2.65	2.68	2.53	-0.19%	150,090
Apr 1, 2026	2.67	2.72	2.67	2.69	2.54	0.94%	60,134
Mar 31, 2026	2.69	2.71	2.66	2.66	2.51	-0.56%	76,520
Mar 30, 2026	2.66	2.70	2.64	2.68	2.53	0.56%	79,544
Mar 27, 2026	2.70	2.70	2.64	2.66	2.51	-1.30%	54,303
Mar 26, 2026	2.67	2.71	2.67	2.70	2.55	0.75%	53,079
Mar 25, 2026	2.64	2.71	2.64	2.68	2.53	1.13%	61,088
Mar 24, 2026	2.66	2.66	2.63	2.65	2.50	-0.38%	72,239
Mar 23, 2026	2.62	2.70	2.56	2.66	2.51	1.34%	313,191
Mar 20, 2026	2.64	2.66	2.62	2.62	2.48	-0.76%	56,632
Mar 19, 2026	2.68	2.68	2.64	2.64	2.50	-1.49%	57,209
Mar 18, 2026	2.68	2.70	2.66	2.68	2.53	-	53,194
Mar 17, 2026	2.65	2.71	2.65	2.68	2.53	1.32%	105,850