Raia Drogasil S.A. (RADLY)
OTCMKTS
· Delayed Price · Currency is USD
3.565
-0.125 (-3.39%)
Apr 23, 2025, 4:00 PM EDT
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Apr 17, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | 81 |
| Apr 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.60% | 193 |
| Apr 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 60 |
| Apr 14, 2025 | 3.69 | 3.90 | 3.66 | 3.66 | 3.66 | -1.40% | 1,353 |
| Apr 11, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.70 | -4.70% | 102 |
| Apr 10, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 3.88 | -0.38% | 2,437 |
| Apr 9, 2025 | 3.67 | 3.91 | 3.61 | 3.91 | 3.90 | 26.74% | 1,448 |
| Apr 8, 2025 | 3.66 | 3.67 | 3.09 | 3.09 | 3.08 | -7.08% | 5,832 |
| Apr 7, 2025 | 3.67 | 3.67 | 3.32 | 3.32 | 3.31 | -8.46% | 2,184 |
| Apr 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.62 | 0.47% | 230 |
| Apr 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.60 | 8.41% | 241 |
| Apr 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | - | - |
| Apr 1, 2025 | 3.32 | 3.66 | 3.32 | 3.33 | 3.32 | -9.26% | 3,199 |
| Mar 31, 2025 | 3.42 | 3.67 | 3.42 | 3.67 | 3.66 | 5.01% | 2,695 |
| Mar 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.48 | 5.91% | 159 |
| Mar 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | -5.31% | 3,141 |
| Mar 26, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.47 | 1.16% | 909 |
| Mar 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | - |
| Mar 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | 3.45% | 304 |
| Mar 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | - | 16 |
| Mar 20, 2025 | 3.55 | 3.55 | 3.33 | 3.33 | 3.32 | 8.47% | 1,425 |
| Mar 19, 2025 | 3.65 | 3.65 | 3.07 | 3.07 | 3.06 | -10.36% | 1,045 |
| Mar 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.41 | 10.88% | 183 |
| Mar 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.08 | - | 79 |
| Mar 14, 2025 | 3.02 | 3.09 | 2.95 | 3.09 | 3.08 | -1.31% | 448 |
| Mar 13, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.12 | - | 6 |
| Mar 12, 2025 | 2.95 | 3.13 | 2.95 | 3.13 | 3.12 | 10.44% | 11,046 |
| Mar 11, 2025 | 2.77 | 2.83 | 2.77 | 2.83 | 2.83 | -11.44% | 417 |
| Mar 10, 2025 | 2.86 | 3.20 | 2.86 | 3.20 | 3.19 | 0.79% | 730 |
| Mar 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.17 | 6.72% | 637 |
| Mar 6, 2025 | 2.75 | 3.02 | 2.75 | 2.98 | 2.97 | 9.78% | 7,922 |
| Mar 5, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.70 | -12.16% | 237 |
| Mar 4, 2025 | 3.00 | 3.19 | 3.00 | 3.09 | 3.08 | 8.82% | 3,368 |
| Mar 3, 2025 | 3.01 | 3.01 | 2.59 | 2.84 | 2.83 | -2.91% | 23,207 |
| Feb 28, 2025 | 2.83 | 3.08 | 2.83 | 2.92 | 2.91 | -7.30% | 917 |
| Feb 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.14 | 4.48% | 284 |
| Feb 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | -6.37% | 229 |
| Feb 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21 | - | 20 |
| Feb 24, 2025 | 3.42 | 3.56 | 3.14 | 3.22 | 3.21 | -4.17% | 12,672 |
| Feb 21, 2025 | 3.76 | 3.76 | 3.34 | 3.36 | 3.35 | -4.55% | 4,225 |
| Feb 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.51 | 0.28% | 461 |
| Feb 19, 2025 | 3.54 | 3.54 | 3.51 | 3.51 | 3.50 | -1.27% | 471 |
| Feb 18, 2025 | 3.34 | 3.57 | 3.34 | 3.56 | 3.54 | 6.76% | 2,777 |
| Feb 14, 2025 | 3.60 | 3.60 | 3.33 | 3.33 | 3.32 | -2.63% | 694 |
| Feb 13, 2025 | 3.33 | 3.65 | 3.33 | 3.42 | 3.41 | 2.70% | 5,987 |
| Feb 12, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.32 | - | 271 |
| Feb 11, 2025 | 3.47 | 3.60 | 3.33 | 3.33 | 3.32 | -8.77% | 1,888 |