Raiffeisen Bank International AG (RAIFY)
OTCMKTS · Delayed Price · Currency is USD
7.21
-0.01 (-0.14%)
At close: Aug 6, 2025
RAIFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.53 | 8.75 | 8.39 | 8.70 | 8.70 | 7.41% | 7,951 |
| Aug 7, 2025 | 8.00 | 8.15 | 8.00 | 8.10 | 8.10 | 12.34% | 17,791 |
| Aug 6, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% | 282 |
| Aug 5, 2025 | 7.01 | 7.33 | 7.01 | 7.22 | 7.22 | 1.55% | 35,894 |
| Aug 4, 2025 | 7.10 | 7.21 | 7.08 | 7.11 | 7.11 | -2.34% | 9,254 |
| Aug 1, 2025 | 7.14 | 7.28 | 7.00 | 7.28 | 7.28 | -1.34% | 42,820 |
| Jul 31, 2025 | 7.31 | 7.38 | 7.21 | 7.38 | 7.38 | 1.64% | 4,644 |
| Jul 30, 2025 | 7.25 | 7.47 | 7.25 | 7.26 | 7.26 | -0.17% | 4,950 |
| Jul 29, 2025 | 6.65 | 7.27 | 6.65 | 7.27 | 7.27 | 3.74% | 1,891 |
| Jul 28, 2025 | 7.33 | 7.33 | 6.99 | 7.01 | 7.01 | -4.37% | 8,499 |
| Jul 25, 2025 | 7.07 | 7.35 | 7.07 | 7.33 | 7.33 | 0.83% | 17,368 |
| Jul 24, 2025 | 7.24 | 7.27 | 7.15 | 7.27 | 7.27 | 4.30% | 3,095 |
| Jul 23, 2025 | 7.18 | 7.18 | 6.97 | 6.97 | 6.97 | -1.34% | 6,298 |
| Jul 22, 2025 | 7.44 | 7.46 | 7.00 | 7.07 | 7.07 | -3.15% | 9,021 |
| Jul 21, 2025 | 7.25 | 7.39 | 7.20 | 7.30 | 7.30 | -0.75% | 1,785 |
| Jul 18, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.14% | 423 |
| Jul 17, 2025 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | 0.82% | 3,672 |
| Jul 16, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 2,055 |
| Jul 15, 2025 | 7.26 | 7.35 | 7.26 | 7.30 | 7.30 | 0.27% | 1,390 |
| Jul 14, 2025 | 7.53 | 7.53 | 7.28 | 7.28 | 7.28 | -1.49% | 3,002 |
| Jul 11, 2025 | 7.70 | 7.70 | 7.35 | 7.39 | 7.39 | -4.27% | 3,796 |
| Jul 10, 2025 | 7.80 | 7.80 | 7.51 | 7.72 | 7.72 | -0.32% | 2,784 |
| Jul 9, 2025 | 7.99 | 7.99 | 7.75 | 7.75 | 7.75 | 3.13% | 2,134 |
| Jul 8, 2025 | 7.72 | 7.93 | 7.50 | 7.51 | 7.51 | -0.07% | 3,082 |
| Jul 7, 2025 | 7.80 | 7.94 | 7.43 | 7.52 | 7.52 | -5.23% | 11,896 |
| Jul 3, 2025 | 7.71 | 7.93 | 7.70 | 7.93 | 7.93 | 2.99% | 1,158 |
| Jul 2, 2025 | 7.88 | 7.88 | 7.62 | 7.70 | 7.70 | 1.32% | 4,345 |
| Jul 1, 2025 | 7.70 | 7.85 | 7.43 | 7.60 | 7.60 | -0.99% | 6,820 |
| Jun 30, 2025 | 7.50 | 7.95 | 7.50 | 7.68 | 7.68 | 3.79% | 8,485 |
| Jun 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.76% | 524 |
| Jun 26, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.27% | 268 |
| Jun 25, 2025 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 4.57% | 1,380 |
| Jun 23, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 4,764 |
| Jun 20, 2025 | 7.02 | 7.12 | 6.90 | 6.90 | 6.90 | -6.12% | 4,494 |
| Jun 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.74% | 196 |
| Jun 12, 2025 | 7.79 | 7.79 | 7.41 | 7.41 | 7.41 | -1.13% | 1,165 |
| Jun 11, 2025 | 7.39 | 7.52 | 7.12 | 7.49 | 7.49 | -5.55% | 1,868 |
| Jun 10, 2025 | 7.89 | 7.93 | 7.54 | 7.93 | 7.93 | 3.26% | 10,264 |
| Jun 6, 2025 | 7.74 | 7.74 | 7.68 | 7.68 | 7.68 | 3.64% | 1,157 |
| Jun 5, 2025 | 7.67 | 7.94 | 7.39 | 7.41 | 7.41 | -1.33% | 42,070 |
| Jun 4, 2025 | 7.67 | 7.67 | 7.50 | 7.51 | 7.51 | -2.02% | 7,663 |
| Jun 3, 2025 | 7.95 | 7.95 | 7.67 | 7.67 | 7.67 | -3.46% | 671 |
| May 29, 2025 | 7.89 | 7.94 | 7.89 | 7.94 | 7.94 | - | 924 |
| May 28, 2025 | 7.53 | 7.94 | 7.50 | 7.94 | 7.94 | 5.44% | 6,469 |
| May 23, 2025 | 7.59 | 7.59 | 7.45 | 7.53 | 7.53 | 4.15% | 5,410 |
| May 21, 2025 | 7.99 | 7.99 | 7.23 | 7.23 | 7.23 | -6.53% | 1,944 |
| May 20, 2025 | 7.59 | 7.74 | 7.36 | 7.74 | 7.74 | -0.32% | 2,289 |
| May 19, 2025 | 7.51 | 7.88 | 7.42 | 7.76 | 7.76 | 4.16% | 3,944 |
| May 15, 2025 | 7.45 | 7.45 | 7.23 | 7.45 | 7.45 | -3.25% | 4,178 |
| May 14, 2025 | 7.52 | 7.76 | 7.52 | 7.70 | 7.70 | 7.09% | 9,268 |