Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
3.490
-0.180 (-4.90%)
Jun 3, 2026, 3:05 PM EST
RADLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.65 | 3.67 | 3.59 | 3.67 | 3.67 | 1.66% | 1,688 |
| Jun 1, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -5.99% | 35,748 |
| May 29, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | -0.78% | 72,541 |
| May 28, 2026 | 3.81 | 3.88 | 3.80 | 3.87 | 3.87 | 4.59% | 284,445 |
| May 27, 2026 | 3.74 | 3.74 | 3.60 | 3.70 | 3.70 | 1.93% | 39,199 |
| May 26, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | 0.28% | 2,439 |
| May 22, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.62 | -1.90% | 9,491 |
| May 21, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -0.81% | 9,536 |
| May 20, 2026 | 3.91 | 4.05 | 3.72 | 3.72 | 3.72 | 2.76% | 6,486 |
| May 19, 2026 | 3.77 | 3.88 | 3.62 | 3.62 | 3.62 | -10.40% | 9,116 |
| May 18, 2026 | 3.96 | 4.04 | 3.80 | 4.04 | 4.04 | 3.82% | 12,909 |
| May 15, 2026 | 3.98 | 3.98 | 3.82 | 3.89 | 3.89 | -3.44% | 8,439 |
| May 14, 2026 | 3.96 | 4.03 | 3.95 | 4.03 | 4.03 | -4.50% | 1,618 |
| May 12, 2026 | 4.25 | 4.25 | 4.18 | 4.22 | 4.22 | -0.71% | 5,135 |
| May 11, 2026 | 4.25 | 4.25 | 4.13 | 4.25 | 4.25 | -2.75% | 21,079 |
| May 8, 2026 | 4.37 | 4.37 | 4.24 | 4.37 | 4.37 | -5.62% | 4,331 |
| May 7, 2026 | 4.34 | 4.63 | 4.28 | 4.63 | 4.63 | 1.76% | 1,901 |
| May 6, 2026 | 4.58 | 4.58 | 4.46 | 4.55 | 4.55 | -1.52% | 4,084 |
| May 5, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | 5.24% | 1,200 |
| May 4, 2026 | 4.46 | 4.46 | 4.37 | 4.39 | 4.39 | -6.60% | 9,306 |
| May 1, 2026 | 4.60 | 4.70 | 4.55 | 4.70 | 4.70 | 6.33% | 18,101 |
| Apr 30, 2026 | 4.37 | 4.44 | 4.37 | 4.42 | 4.42 | 4.15% | 7,899 |
| Apr 29, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | -3.22% | 1,533 |
| Apr 28, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -4.09% | 861 |
| Apr 27, 2026 | 4.59 | 4.59 | 4.57 | 4.57 | 4.57 | 0.37% | 6,754 |
| Apr 24, 2026 | 4.50 | 4.56 | 4.42 | 4.56 | 4.56 | 4.47% | 14,656 |
| Apr 23, 2026 | 4.41 | 4.56 | 4.36 | 4.36 | 4.36 | -3.96% | 52,100 |
| Apr 22, 2026 | 4.59 | 4.62 | 4.53 | 4.54 | 4.54 | -8.65% | 19,565 |
| Apr 21, 2026 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 2.47% | 3,772 |
| Apr 20, 2026 | 4.68 | 4.85 | 4.68 | 4.85 | 4.85 | 4.75% | 4,682 |
| Apr 17, 2026 | 4.84 | 4.84 | 4.63 | 4.63 | 4.63 | -1.70% | 200 |
| Apr 16, 2026 | 4.82 | 4.82 | 4.71 | 4.71 | 4.71 | -3.27% | 22,186 |
| Apr 15, 2026 | 4.86 | 4.89 | 4.86 | 4.87 | 4.87 | 0.81% | 17,352 |
| Apr 14, 2026 | 4.85 | 4.91 | 4.83 | 4.83 | 4.83 | 3.21% | 6,337 |
| Apr 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -5.25% | 101 |
| Apr 10, 2026 | 4.86 | 5.14 | 4.86 | 4.95 | 4.94 | 6.45% | 8,694 |
| Apr 9, 2026 | 4.67 | 5.14 | 4.65 | 4.65 | 4.64 | 2.65% | 7,437 |
| Apr 8, 2026 | 4.70 | 4.82 | 4.44 | 4.53 | 4.52 | -1.22% | 16,007 |
| Apr 7, 2026 | 4.70 | 4.70 | 4.16 | 4.59 | 4.58 | -4.85% | 869 |
| Apr 6, 2026 | 4.24 | 4.82 | 4.24 | 4.82 | 4.81 | 13.44% | 14,067 |
| Apr 2, 2026 | 4.10 | 4.40 | 4.10 | 4.25 | 4.24 | -4.71% | 8,799 |
| Apr 1, 2026 | 4.03 | 4.50 | 4.03 | 4.46 | 4.45 | -3.28% | 8,627 |
| Mar 31, 2026 | 4.46 | 4.63 | 4.46 | 4.61 | 4.60 | 1.10% | 2,177 |
| Mar 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.55 | 1.11% | 5,046 |
| Mar 27, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.50 | -1.18% | 1,419 |
| Mar 26, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.55 | -4.12% | 4,459 |
| Mar 25, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.75 | -0.83% | 3,523 |
| Mar 24, 2026 | 4.41 | 4.80 | 4.40 | 4.80 | 4.79 | 5.73% | 3,830 |
| Mar 23, 2026 | 4.46 | 4.54 | 4.45 | 4.54 | 4.53 | 1.11% | 4,861 |
| Mar 20, 2026 | 4.36 | 4.49 | 4.28 | 4.49 | 4.48 | 0.90% | 17,187 |