Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	2.54	2.55	2.53	2.54	2.54	-0.59%	11,132
Sep 5, 2025	2.54	2.55	2.54	2.55	2.55	1.39%	5,123
Sep 4, 2025	2.52	2.54	2.51	2.52	2.52	-0.98%	17,344
Sep 3, 2025	2.52	2.55	2.51	2.54	2.54	0.59%	5,467
Sep 2, 2025	2.52	2.53	2.51	2.53	2.53	-	14,394
Sep 1, 2025	2.53	2.54	2.53	2.53	2.53	0.80%	3,861
Aug 29, 2025	2.53	2.53	2.51	2.51	2.51	-0.99%	8,094
Aug 28, 2025	2.54	2.54	2.51	2.53	2.53	-	2,205
Aug 27, 2025	2.57	2.57	2.53	2.53	2.53	-0.78%	1,349
Aug 26, 2025	2.55	2.55	2.54	2.55	2.55	-	5,348
Aug 25, 2025	2.57	2.57	2.55	2.55	2.55	-0.39%	3,839
Aug 22, 2025	2.54	2.57	2.54	2.56	2.56	0.79%	14,047
Aug 21, 2025	2.54	2.54	2.52	2.54	2.54	0.59%	14,538
Aug 20, 2025	2.52	2.53	2.51	2.53	2.53	0.20%	1,302
Aug 19, 2025	2.52	2.54	2.52	2.52	2.52	0.48%	9,230
Aug 18, 2025	2.51	2.51	2.48	2.51	2.51	-0.08%	5,477
Aug 15, 2025	2.53	2.53	2.50	2.51	2.51	0.28%	3,553
Aug 14, 2025	2.54	2.54	2.50	2.50	2.50	-1.46%	39,005
Aug 13, 2025	2.55	2.56	2.53	2.54	2.54	3.04%	13,764
Aug 12, 2025	2.50	2.53	2.41	2.47	2.47	-0.40%	18,693
Aug 11, 2025	2.48	2.48	2.45	2.48	2.48	-0.20%	21,791
Aug 8, 2025	2.52	2.52	2.48	2.48	2.48	-0.60%	5,358
Aug 7, 2025	2.53	2.54	2.50	2.50	2.50	-1.19%	3,061
Aug 6, 2025	2.51	2.53	2.50	2.53	2.53	1.00%	13,834
Aug 5, 2025	2.49	2.51	2.49	2.50	2.50	0.40%	748
Aug 4, 2025	2.49	2.51	2.48	2.49	2.49	-0.20%	6,587
Aug 1, 2025	2.53	2.53	2.50	2.50	2.50	-0.99%	4,170
Jul 31, 2025	2.52	2.53	2.51	2.52	2.52	-0.59%	12,126
Jul 30, 2025	2.53	2.54	2.53	2.54	2.54	-	5,314
Jul 29, 2025	2.52	2.55	2.52	2.54	2.54	1.20%	6,168
Jul 28, 2025	2.50	2.51	2.49	2.51	2.51	1.21%	3,165
Jul 25, 2025	2.49	2.50	2.48	2.48	2.48	-1.20%	5,248
Jul 24, 2025	2.49	2.51	2.49	2.51	2.51	0.20%	4,120
Jul 23, 2025	2.50	2.50	2.48	2.50	2.50	0.60%	3,027
Jul 22, 2025	2.51	2.51	2.47	2.49	2.49	-0.20%	2,879
Jul 21, 2025	2.49	2.52	2.49	2.49	2.49	0.40%	4,417
Jul 18, 2025	2.50	2.50	2.48	2.48	2.48	-0.40%	1,761
Jul 17, 2025	2.49	2.50	2.49	2.49	2.49	0.40%	10,819
Jul 16, 2025	2.48	2.49	2.48	2.48	2.48	0.81%	5,843
Jul 15, 2025	2.47	2.48	2.46	2.46	2.46	-	4,685
Jul 14, 2025	2.45	2.47	2.45	2.46	2.46	-0.40%	4,207
Jul 11, 2025	2.48	2.48	2.46	2.47	2.47	-	5,749
Jul 10, 2025	2.46	2.48	2.46	2.47	2.47	0.20%	3,808
Jul 9, 2025	2.47	2.47	2.46	2.47	2.47	1.02%	1,984
Jul 8, 2025	2.45	2.46	2.44	2.44	2.44	-0.41%	5,898
Jul 7, 2025	2.48	2.48	2.45	2.45	2.45	-1.41%	11,471
Jul 4, 2025	2.46	2.49	2.46	2.49	2.49	-	4,222
Jul 3, 2025	2.50	2.51	2.49	2.49	2.49	-0.80%	8,643
Jul 2, 2025	2.50	2.51	2.49	2.51	2.51	2.04%	2,392
Jul 1, 2025	2.47	2.47	2.45	2.46	2.46	-0.41%	5,105