Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	2.77	2.78	2.76	2.76	2.76	-0.72%	14,151
Feb 11, 2026	2.73	2.81	2.73	2.78	2.78	-1.94%	20,192
Feb 10, 2026	2.80	2.83	2.80	2.83	2.83	1.80%	4,017
Feb 9, 2026	2.76	2.78	2.76	2.78	2.78	0.54%	1,267
Feb 6, 2026	2.74	2.77	2.74	2.77	2.77	1.47%	7,930
Feb 5, 2026	2.77	2.77	2.73	2.73	2.73	-2.15%	6,390
Feb 4, 2026	2.76	2.79	2.76	2.79	2.79	0.91%	7,731
Feb 3, 2026	2.74	2.76	2.74	2.76	2.76	0.91%	7,066
Feb 2, 2026	2.74	2.74	2.72	2.74	2.74	-0.11%	6,902
Jan 30, 2026	2.75	2.76	2.74	2.74	2.74	-0.44%	5,532
Jan 29, 2026	2.77	2.77	2.75	2.75	2.75	-	2,974
Jan 28, 2026	2.77	2.79	2.75	2.75	2.75	-0.18%	72,528
Jan 27, 2026	2.71	2.76	2.69	2.76	2.76	1.92%	13,740
Jan 26, 2026	2.71	2.72	2.70	2.70	2.70	-0.26%	41,980
Jan 23, 2026	2.70	2.72	2.70	2.71	2.71	0.18%	13,241
Jan 22, 2026	2.71	2.71	2.69	2.71	2.71	1.31%	5,471
Jan 21, 2026	2.68	2.68	2.66	2.67	2.67	-	9,887
Jan 20, 2026	2.66	2.68	2.66	2.67	2.67	0.19%	18,345
Jan 19, 2026	2.66	2.67	2.65	2.67	2.67	-1.48%	70,127
Jan 16, 2026	2.71	2.71	2.69	2.71	2.71	0.37%	7,074
Jan 15, 2026	2.70	2.71	2.70	2.70	2.70	0.19%	51,130
Jan 14, 2026	2.69	2.69	2.67	2.69	2.69	-0.30%	40,304
Jan 13, 2026	2.71	2.71	2.69	2.70	2.70	-0.44%	2,017
Jan 12, 2026	2.70	2.72	2.70	2.71	2.71	-	15,772
Jan 9, 2026	2.70	2.72	2.69	2.71	2.71	0.56%	17,474
Jan 8, 2026	2.70	2.70	2.67	2.70	2.70	0.19%	85,138
Jan 7, 2026	2.69	2.70	2.68	2.69	2.69	0.19%	16,099
Jan 5, 2026	2.70	2.70	2.68	2.69	2.69	-	115
Jan 2, 2026	2.62	2.69	2.62	2.69	2.69	1.90%	9,052
Dec 30, 2025	2.63	2.65	2.63	2.64	2.64	0.08%	8,357
Dec 29, 2025	2.61	2.64	2.61	2.63	2.63	1.07%	10,036
Dec 23, 2025	2.60	2.62	2.59	2.61	2.61	0.58%	10,963
Dec 22, 2025	2.59	2.59	2.57	2.59	2.59	-0.96%	7,810
Dec 19, 2025	2.62	2.63	2.62	2.62	2.62	0.38%	3,730
Dec 18, 2025	2.63	2.63	2.60	2.61	2.61	-0.38%	16,615
Dec 17, 2025	2.61	2.63	2.61	2.62	2.62	0.19%	7,474
Dec 16, 2025	2.62	2.62	2.61	2.61	2.61	-0.38%	3,367
Dec 15, 2025	2.65	2.65	2.62	2.62	2.62	-1.13%	26,284
Dec 12, 2025	2.65	2.65	2.63	2.65	2.65	0.38%	11,442
Dec 11, 2025	2.61	2.65	2.61	2.64	2.64	1.93%	15,856
Dec 10, 2025	2.59	2.60	2.58	2.59	2.59	-0.38%	958
Dec 9, 2025	2.59	2.61	2.58	2.60	2.60	0.19%	14,625
Dec 8, 2025	2.58	2.62	2.58	2.60	2.60	-0.19%	10,907
Dec 5, 2025	2.57	2.60	2.57	2.60	2.60	0.39%	6,378
Dec 4, 2025	2.59	2.59	2.57	2.59	2.59	0.78%	5,678
Dec 3, 2025	2.59	2.61	2.57	2.57	2.57	-1.08%	9,403
Dec 2, 2025	2.61	2.61	2.59	2.60	2.60	-0.38%	9,617
Dec 1, 2025	2.60	2.61	2.59	2.61	2.61	-1.02%	8,439
Nov 28, 2025	2.60	2.64	2.60	2.64	2.64	1.15%	5,799
Nov 27, 2025	2.61	2.61	2.59	2.61	2.61	-0.57%	1,763