Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
3.875
+0.165 (4.45%)
Nov 6, 2025, 1:29 PM EST
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -0.27% | 1,205 |
| Nov 4, 2025 | 3.72 | 3.74 | 3.55 | 3.74 | 3.74 | 0.54% | 60,180 |
| Nov 3, 2025 | 3.76 | 3.76 | 3.63 | 3.72 | 3.72 | -1.06% | 399,596 |
| Oct 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 1,404 |
| Oct 30, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 1.90% | 11,310 |
| Oct 29, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -0.27% | 2,271 |
| Oct 28, 2025 | 3.72 | 3.72 | 3.56 | 3.69 | 3.69 | -1.86% | 19,853 |
| Oct 27, 2025 | 3.71 | 3.76 | 3.71 | 3.76 | 3.76 | 2.06% | 1,071 |
| Oct 24, 2025 | 3.69 | 3.70 | 3.64 | 3.68 | 3.68 | 0.99% | 11,606 |
| Oct 23, 2025 | 3.69 | 3.69 | 3.56 | 3.65 | 3.65 | 4.23% | 8,084 |
| Oct 22, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -5.66% | 1,182 |
| Oct 21, 2025 | 3.64 | 3.71 | 3.64 | 3.71 | 3.71 | - | 8,630 |
| Oct 20, 2025 | 3.65 | 3.71 | 3.62 | 3.71 | 3.71 | 0.76% | 5,640 |
| Oct 17, 2025 | 3.54 | 3.68 | 3.54 | 3.68 | 3.68 | 0.60% | 30,468 |
| Oct 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.16% | 5,340 |
| Oct 15, 2025 | 3.56 | 3.66 | 3.56 | 3.65 | 3.65 | 15.52% | 69,470 |
| Oct 14, 2025 | 3.19 | 3.71 | 3.16 | 3.16 | 3.16 | -10.65% | 2,125 |
| Oct 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.02% | 225 |
| Oct 10, 2025 | 3.67 | 3.67 | 3.47 | 3.47 | 3.47 | 0.87% | 609 |
| Oct 9, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | 100 |
| Oct 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.91% | 744 |
| Oct 7, 2025 | 3.74 | 3.74 | 3.37 | 3.58 | 3.58 | 2.58% | 8,163 |
| Oct 6, 2025 | 3.14 | 3.62 | 3.14 | 3.49 | 3.49 | -4.38% | 7,626 |
| Oct 3, 2025 | 3.74 | 3.74 | 3.50 | 3.65 | 3.65 | 10.94% | 14,717 |
| Oct 2, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.66% | 1,055 |
| Oct 1, 2025 | 3.74 | 3.74 | 3.38 | 3.38 | 3.38 | -0.59% | 13,343 |
| Sep 30, 2025 | 3.73 | 3.74 | 3.35 | 3.40 | 3.40 | -4.90% | 28,936 |
| Sep 29, 2025 | 3.41 | 3.58 | 3.41 | 3.58 | 3.58 | 3.03% | 5,911 |
| Sep 26, 2025 | 3.51 | 3.74 | 3.29 | 3.47 | 3.47 | 6.77% | 12,231 |
| Sep 25, 2025 | 3.52 | 3.52 | 3.25 | 3.25 | 3.25 | -9.72% | 9,541 |
| Sep 24, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -2.44% | 397 |
| Sep 23, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 6.96% | 689 |
| Sep 22, 2025 | 3.38 | 3.50 | 3.25 | 3.45 | 3.45 | 1.29% | 102,267 |
| Sep 19, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -4.06% | 11,207 |
| Sep 18, 2025 | 3.76 | 3.76 | 3.55 | 3.55 | 3.55 | 0.28% | 4,789 |
| Sep 17, 2025 | 3.34 | 3.72 | 3.34 | 3.54 | 3.54 | 9.26% | 12,580 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -8.47% | 4,409 |
| Sep 15, 2025 | 3.41 | 3.54 | 3.27 | 3.54 | 3.54 | -0.42% | 17,108 |
| Sep 12, 2025 | 3.30 | 3.56 | 3.30 | 3.56 | 3.56 | 7.86% | 8,017 |
| Sep 11, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -8.19% | 4,650 |
| Sep 10, 2025 | 3.37 | 3.59 | 3.28 | 3.59 | 3.59 | 15.03% | 34,106 |
| Sep 9, 2025 | 3.24 | 3.29 | 3.12 | 3.12 | 3.12 | -3.67% | 19,406 |
| Sep 8, 2025 | 3.29 | 3.29 | 3.09 | 3.24 | 3.24 | -0.18% | 2,385 |
| Sep 5, 2025 | 3.27 | 3.42 | 3.25 | 3.25 | 3.25 | 0.03% | 4,039 |
| Sep 4, 2025 | 3.28 | 3.33 | 3.12 | 3.25 | 3.25 | 5.70% | 4,938 |
| Sep 3, 2025 | 3.11 | 3.41 | 3.07 | 3.07 | 3.07 | -8.77% | 2,358 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.37 | 3.86% | 617 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | -3.28% | 5,899 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 11,001 |
| Aug 27, 2025 | 3.61 | 3.64 | 3.35 | 3.35 | 3.35 | -4.01% | 4,744 |