Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	2.50	2.52	2.50	2.52	-	1.20%	35,107
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	-7.10%	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
Mar 16, 2026	2.65	2.67	2.65	2.65	2.50	-0.19%	145,313
Mar 13, 2026	2.65	2.68	2.64	2.65	2.51	-0.38%	79,702
Mar 12, 2026	2.67	2.67	2.64	2.66	2.51	0.19%	84,968
Mar 11, 2026	2.70	2.71	2.65	2.66	2.51	-1.67%	135,610
Mar 10, 2026	2.73	2.75	2.69	2.70	2.55	-0.37%	109,702
Mar 9, 2026	2.70	2.73	2.69	2.71	2.56	-1.81%	203,339
Mar 6, 2026	2.76	2.76	2.72	2.76	2.61	0.36%	90,348
Mar 5, 2026	2.75	2.76	2.74	2.75	2.60	0.18%	49,833
Mar 4, 2026	2.71	2.78	2.71	2.75	2.60	0.73%	55,673
Mar 3, 2026	2.74	2.74	2.70	2.73	2.58	-0.55%	78,583
Mar 2, 2026	2.75	2.78	2.74	2.74	2.59	-2.14%	57,754
Feb 27, 2026	2.76	2.80	2.76	2.80	2.65	1.45%	65,478
Feb 26, 2026	2.77	2.78	2.75	2.76	2.61	-0.18%	138,679
Feb 25, 2026	2.79	2.80	2.76	2.77	2.61	-0.18%	76,158
Feb 24, 2026	2.75	2.79	2.74	2.77	2.62	0.91%	42,749
Feb 23, 2026	2.77	2.77	2.74	2.75	2.60	-0.72%	51,937
Feb 20, 2026	2.77	2.79	2.75	2.77	2.61	-	49,894
Feb 19, 2026	2.75	2.78	2.75	2.77	2.61	0.36%	39,909
Feb 18, 2026	2.75	2.79	2.75	2.76	2.60	-	59,434
Feb 17, 2026	2.79	2.79	2.75	2.76	2.60	-1.08%	65,121
Feb 16, 2026	2.76	2.79	2.76	2.79	2.63	0.72%	55,682
Feb 13, 2026	2.77	2.78	2.73	2.77	2.61	0.91%	67,509
Feb 12, 2026	2.80	2.80	2.74	2.74	2.59	-0.54%	110,297
Feb 11, 2026	2.75	2.82	2.73	2.76	2.60	-1.96%	183,124
Feb 10, 2026	2.80	2.84	2.79	2.81	2.66	0.54%	89,383
Feb 9, 2026	2.77	2.80	2.75	2.80	2.64	1.27%	92,888