Raia Drogasil S.A. (RADLY)
OTCMKTS
· Delayed Price · Currency is USD
2.420
-0.390 (-13.88%)
May 16, 2025, 11:24 AM EDT
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.59 | 8.41% | 241 |
| Apr 2, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | - | - |
| Apr 1, 2025 | 3.32 | 3.66 | 3.32 | 3.33 | 3.31 | -9.26% | 3,199 |
| Mar 31, 2025 | 3.42 | 3.67 | 3.42 | 3.67 | 3.65 | 5.01% | 2,695 |
| Mar 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.47 | 5.91% | 159 |
| Mar 27, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.28 | -5.31% | 3,141 |
| Mar 26, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.46 | 1.16% | 909 |
| Mar 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | - | - |
| Mar 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.42 | 3.45% | 304 |
| Mar 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.31 | - | 16 |
| Mar 20, 2025 | 3.55 | 3.55 | 3.33 | 3.33 | 3.31 | 8.47% | 1,425 |
| Mar 19, 2025 | 3.65 | 3.65 | 3.07 | 3.07 | 3.05 | -10.36% | 1,045 |
| Mar 18, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.40 | 10.88% | 183 |
| Mar 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.07 | - | 79 |
| Mar 14, 2025 | 3.02 | 3.09 | 2.95 | 3.09 | 3.07 | -1.31% | 448 |
| Mar 13, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.11 | - | 6 |
| Mar 12, 2025 | 2.95 | 3.13 | 2.95 | 3.13 | 3.11 | 10.44% | 11,046 |
| Mar 11, 2025 | 2.77 | 2.83 | 2.77 | 2.83 | 2.82 | -11.44% | 417 |
| Mar 10, 2025 | 2.86 | 3.20 | 2.86 | 3.20 | 3.18 | 0.79% | 730 |
| Mar 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.16 | 6.72% | 637 |