Raisio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	2.54	2.55	2.51	2.55	2.55	0.59%	23,994
Oct 22, 2025	2.51	2.53	2.51	2.53	2.53	0.40%	29,464
Oct 21, 2025	2.50	2.53	2.49	2.52	2.52	1.00%	18,300
Oct 20, 2025	2.49	2.50	2.46	2.50	2.50	1.63%	9,024
Oct 17, 2025	2.49	2.49	2.46	2.46	2.46	-1.21%	6,857
Oct 16, 2025	2.44	2.49	2.44	2.49	2.49	1.22%	5,510
Oct 15, 2025	2.44	2.46	2.44	2.46	2.46	0.82%	3,150
Oct 14, 2025	2.43	2.44	2.42	2.44	2.44	-	1,170
Oct 13, 2025	2.46	2.46	2.44	2.44	2.44	-1.54%	9,925
Oct 10, 2025	2.48	2.48	2.46	2.47	2.47	0.12%	22,520
Oct 9, 2025	2.46	2.47	2.46	2.47	2.47	1.11%	2,720
Oct 8, 2025	2.42	2.44	2.42	2.44	2.44	0.41%	18,718
Oct 7, 2025	2.42	2.43	2.42	2.43	2.43	-0.82%	8,666
Oct 6, 2025	2.46	2.46	2.45	2.45	2.45	-0.81%	5,868
Oct 3, 2025	2.48	2.50	2.47	2.47	2.47	-0.48%	6,799
Oct 2, 2025	2.47	2.49	2.46	2.49	2.49	-0.20%	12,827
Oct 1, 2025	2.47	2.49	2.47	2.49	2.49	1.63%	2,765
Sep 30, 2025	2.43	2.45	2.43	2.45	2.45	-	33,122
Sep 29, 2025	2.44	2.45	2.44	2.45	2.45	0.62%	37,835
Sep 26, 2025	2.46	2.46	2.42	2.44	2.44	-0.61%	19,874
Sep 25, 2025	2.48	2.48	2.45	2.45	2.45	-1.41%	7,209
Sep 24, 2025	2.50	2.50	2.49	2.49	2.49	-0.72%	11,204
Sep 23, 2025	2.53	2.55	2.50	2.50	2.50	-0.67%	12,455
Sep 22, 2025	2.55	2.55	2.52	2.52	2.52	-0.20%	4,268
Sep 19, 2025	2.54	2.55	2.53	2.53	2.53	-	10,186
Sep 18, 2025	2.54	2.54	2.52	2.53	2.53	0.48%	28,639
Sep 17, 2025	2.55	2.55	2.51	2.51	2.51	-1.45%	33,278
Sep 16, 2025	2.51	2.55	2.51	2.55	2.55	2.00%	7,342
Sep 15, 2025	2.51	2.52	2.47	2.50	2.50	-0.79%	3,799
Sep 12, 2025	2.52	2.53	2.52	2.52	2.52	-	7,508
Sep 11, 2025	2.51	2.53	2.51	2.52	2.52	0.60%	28,997
Sep 10, 2025	2.52	2.54	2.51	2.51	2.51	-1.38%	1,419
Sep 9, 2025	2.52	2.54	2.52	2.54	2.54	0.20%	4,285
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