Raia Drogasil S.A. (RADLY)
OTCMKTS
· Delayed Price · Currency is USD
2.560
+0.010 (0.39%)
Jun 16, 2025, 2:39 PM EDT
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 3.23% | 140 |
| Jun 13, 2025 | 2.52 | 2.64 | 2.48 | 2.48 | 2.48 | -2.75% | 3,265 |
| Jun 12, 2025 | 2.77 | 2.77 | 2.55 | 2.55 | 2.55 | -3.95% | 4,856 |
| Jun 11, 2025 | 2.90 | 2.90 | 2.66 | 2.66 | 2.66 | 12.50% | 954 |
| Jun 10, 2025 | 2.25 | 2.56 | 2.25 | 2.36 | 2.36 | -17.19% | 12,927 |
| Jun 9, 2025 | 2.77 | 2.85 | 2.56 | 2.85 | 2.85 | 28.38% | 773 |
| Jun 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -26.49% | 2,394 |
| Jun 5, 2025 | 2.77 | 3.02 | 2.77 | 3.02 | 3.02 | 21.29% | 1,583 |
| Jun 4, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 76 |
| Jun 3, 2025 | 2.80 | 2.80 | 2.21 | 2.49 | 2.49 | -11.70% | 9,048 |
| Jun 2, 2025 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 2.73% | 645 |
| May 30, 2025 | 2.47 | 2.75 | 2.47 | 2.75 | 2.75 | 0.18% | 3,205 |
| May 29, 2025 | 2.72 | 2.91 | 2.72 | 2.74 | 2.74 | -6.48% | 901 |
| May 28, 2025 | 2.75 | 2.93 | 2.75 | 2.93 | 2.93 | 7.72% | 1,221 |
| May 27, 2025 | 2.74 | 2.94 | 2.67 | 2.72 | 2.72 | 10.12% | 6,589 |
| May 23, 2025 | 2.74 | 2.74 | 2.47 | 2.47 | 2.47 | -6.44% | 257 |
| May 22, 2025 | 2.74 | 2.78 | 2.64 | 2.64 | 2.64 | 1.54% | 2,654 |
| May 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| May 20, 2025 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | -1.52% | 764 |
| May 19, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 9.09% | 1,646 |
| May 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -13.88% | 2,705 |
| May 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 143 |
| May 14, 2025 | 2.75 | 2.85 | 2.75 | 2.81 | 2.81 | -4.75% | 3,845 |
| May 13, 2025 | 2.95 | 3.10 | 2.80 | 2.95 | 2.95 | 5.36% | 17,802 |
| May 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 304 |
| May 9, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -6.35% | 1,196 |
| May 8, 2025 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | -9.67% | 1,252 |
| May 7, 2025 | 3.12 | 3.31 | 3.11 | 3.31 | 3.31 | -4.34% | 5,039 |
| May 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 4 |
| May 5, 2025 | 3.17 | 3.50 | 3.17 | 3.46 | 3.46 | 5.17% | 2,376 |
| May 2, 2025 | 3.57 | 3.57 | 3.29 | 3.29 | 3.29 | -9.37% | 5,365 |
| May 1, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 10.00% | 151 |
| Apr 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.29 | 6.11% | 2,638 |
| Apr 29, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.10 | - | 189,242 |
| Apr 28, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.10 | - | 4 |
| Apr 25, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.10 | -12.76% | 216 |
| Apr 24, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | - | 27 |
| Apr 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | - | - |
| Apr 22, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | - | - |
| Apr 21, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | - | - |
| Apr 17, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | - | 81 |
| Apr 16, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.56 | -2.60% | 193 |
| Apr 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.65 | - | 60 |
| Apr 14, 2025 | 3.69 | 3.90 | 3.66 | 3.66 | 3.65 | -1.40% | 1,353 |
| Apr 11, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.69 | -4.70% | 102 |
| Apr 10, 2025 | 3.75 | 3.90 | 3.75 | 3.90 | 3.87 | -0.38% | 2,437 |
| Apr 9, 2025 | 3.67 | 3.91 | 3.61 | 3.91 | 3.89 | 26.74% | 1,448 |
| Apr 8, 2025 | 3.66 | 3.67 | 3.09 | 3.09 | 3.07 | -7.08% | 5,832 |
| Apr 7, 2025 | 3.67 | 3.67 | 3.32 | 3.32 | 3.30 | -8.46% | 2,184 |
| Apr 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.61 | 0.47% | 230 |