Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
2.400
+0.025 (1.07%)
Jul 16, 2025, 2:00 PM EDT
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.26% | 224 |
| Jul 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 93 |
| Jul 11, 2025 | 2.35 | 2.83 | 2.30 | 2.30 | 2.29 | -9.80% | 675 |
| Jul 10, 2025 | 2.60 | 2.61 | 2.55 | 2.55 | 2.53 | 7.59% | 876 |
| Jul 9, 2025 | 2.75 | 2.75 | 2.37 | 2.37 | 2.36 | -7.06% | 1,411 |
| Jul 8, 2025 | 2.80 | 2.80 | 2.55 | 2.55 | 2.53 | -5.56% | 838 |
| Jul 7, 2025 | 2.69 | 2.80 | 2.69 | 2.70 | 2.68 | -12.90% | 15,929 |
| Jul 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 182,754 |
| Jul 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 4 |
| Jul 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 13.14% | 131 |
| Jun 30, 2025 | 2.94 | 2.94 | 2.74 | 2.74 | 2.72 | - | 582 |
| Jun 27, 2025 | 3.01 | 3.01 | 2.74 | 2.74 | 2.72 | -8.67% | 1,584 |
| Jun 26, 2025 | 2.78 | 3.23 | 2.78 | 3.00 | 2.98 | -2.12% | 6,665 |
| Jun 25, 2025 | 2.88 | 3.07 | 2.88 | 3.07 | 3.05 | 4.25% | 1,635 |
| Jun 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | - | 163 |
| Jun 23, 2025 | 2.68 | 2.94 | 2.68 | 2.94 | 2.92 | 18.07% | 490 |
| Jun 20, 2025 | 2.78 | 2.78 | 2.49 | 2.49 | 2.48 | -1.58% | 1,335 |
| Jun 18, 2025 | 2.71 | 2.71 | 2.53 | 2.53 | 2.52 | 2.02% | 1,191 |
| Jun 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.47 | -3.13% | 542 |
| Jun 16, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.54 | 3.23% | 427 |
| Jun 13, 2025 | 2.52 | 2.64 | 2.48 | 2.48 | 2.47 | -2.75% | 3,265 |
| Jun 12, 2025 | 2.77 | 2.77 | 2.55 | 2.55 | 2.53 | -3.95% | 4,856 |
| Jun 11, 2025 | 2.90 | 2.90 | 2.66 | 2.66 | 2.64 | 12.50% | 954 |
| Jun 10, 2025 | 2.25 | 2.56 | 2.25 | 2.36 | 2.35 | -17.19% | 12,927 |
| Jun 9, 2025 | 2.77 | 2.85 | 2.56 | 2.85 | 2.83 | 28.38% | 773 |
| Jun 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -26.49% | 2,394 |
| Jun 5, 2025 | 2.77 | 3.02 | 2.77 | 3.02 | 3.00 | 21.29% | 1,583 |
| Jun 4, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.48 | - | 76 |
| Jun 3, 2025 | 2.80 | 2.80 | 2.21 | 2.49 | 2.48 | -11.70% | 9,048 |
| Jun 2, 2025 | 2.68 | 2.82 | 2.68 | 2.82 | 2.80 | 2.73% | 645 |
| May 30, 2025 | 2.47 | 2.75 | 2.47 | 2.75 | 2.73 | 0.18% | 3,205 |
| May 29, 2025 | 2.72 | 2.91 | 2.72 | 2.74 | 2.72 | -6.48% | 901 |
| May 28, 2025 | 2.75 | 2.93 | 2.75 | 2.93 | 2.91 | 7.72% | 1,221 |
| May 27, 2025 | 2.74 | 2.94 | 2.67 | 2.72 | 2.70 | 10.12% | 6,589 |
| May 23, 2025 | 2.74 | 2.74 | 2.47 | 2.47 | 2.46 | -6.44% | 257 |
| May 22, 2025 | 2.74 | 2.78 | 2.64 | 2.64 | 2.62 | 1.54% | 2,654 |
| May 21, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | - | - |
| May 20, 2025 | 2.74 | 2.74 | 2.60 | 2.60 | 2.58 | -1.52% | 764 |
| May 19, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.62 | 9.09% | 1,646 |
| May 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.41 | -13.88% | 2,705 |
| May 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.79 | - | 143 |
| May 14, 2025 | 2.75 | 2.85 | 2.75 | 2.81 | 2.79 | -4.75% | 3,845 |
| May 13, 2025 | 2.95 | 3.10 | 2.80 | 2.95 | 2.93 | 5.36% | 17,802 |
| May 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.78 | - | 304 |
| May 9, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.78 | -6.35% | 1,196 |
| May 8, 2025 | 2.99 | 2.99 | 2.98 | 2.99 | 2.97 | -9.67% | 1,252 |
| May 7, 2025 | 3.12 | 3.31 | 3.11 | 3.31 | 3.29 | -4.34% | 5,039 |
| May 6, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | - | 4 |
| May 5, 2025 | 3.17 | 3.50 | 3.17 | 3.46 | 3.44 | 5.17% | 2,376 |
| May 2, 2025 | 3.57 | 3.57 | 3.29 | 3.29 | 3.27 | -9.37% | 5,365 |