RAIFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	13.87	13.87	13.81	13.85	13.85	2.23%	1,481
May 7, 2026	13.50	13.55	13.50	13.55	13.55	-0.95%	1,805
May 6, 2026	13.50	13.73	13.44	13.68	13.68	4.47%	22,411
May 5, 2026	13.05	13.10	13.05	13.10	13.10	0.58%	2,318
May 4, 2026	13.46	13.69	13.00	13.02	13.02	-5.86%	6,866
May 1, 2026	13.83	13.83	13.83	13.83	13.83	4.14%	318
Apr 30, 2026	13.68	13.68	13.24	13.28	13.28	2.47%	21,136
Apr 29, 2026	13.75	14.02	12.96	12.96	12.96	-5.75%	4,900
Apr 28, 2026	13.50	13.75	13.08	13.75	13.75	3.55%	4,695
Apr 27, 2026	13.28	13.28	13.28	13.28	13.28	-3.50%	293
Apr 24, 2026	13.76	13.76	13.76	13.76	13.76	4.68%	1,745
Apr 23, 2026	13.15	13.15	13.15	13.15	13.15	2.79%	580
Apr 22, 2026	12.70	12.80	12.70	12.79	12.79	0.69%	3,496
Apr 21, 2026	13.02	13.25	12.70	12.70	12.70	-4.62%	8,445
Apr 20, 2026	13.30	14.19	13.15	13.32	13.32	-3.16%	1,975
Apr 17, 2026	13.64	13.90	13.64	13.75	13.75	1.47%	5,475
Apr 16, 2026	13.67	13.67	13.31	13.55	13.55	-0.22%	1,773
Apr 15, 2026	13.69	14.00	13.45	13.58	13.58	-0.80%	22,371
Apr 14, 2026	14.35	14.35	13.61	13.69	13.42	1.71%	8,858
Apr 13, 2026	13.00	13.70	13.00	13.46	13.19	4.34%	4,394
Apr 10, 2026	12.45	12.90	12.45	12.90	12.65	9.40%	4,051
Apr 9, 2026	11.55	12.35	11.55	11.79	11.56	1.39%	3,032
Apr 8, 2026	12.00	12.40	11.63	11.63	11.40	7.99%	3,041
Apr 7, 2026	11.15	11.49	10.76	10.77	10.56	-0.46%	3,394
Apr 6, 2026	11.39	11.39	10.82	10.82	10.61	-6.40%	3,476
Apr 2, 2026	10.62	11.56	10.62	11.56	11.33	4.05%	1,199
Apr 1, 2026	11.89	11.89	11.11	11.11	10.89	1.94%	2,066
Mar 31, 2026	10.67	10.90	10.67	10.90	10.68	7.19%	466
Mar 30, 2026	10.26	10.29	10.17	10.17	9.97	-5.50%	5,753
Mar 27, 2026	10.54	11.03	10.42	10.76	10.55	1.03%	6,718
Mar 26, 2026	11.05	11.59	10.65	10.65	10.44	-2.47%	2,470
Mar 25, 2026	11.36	11.76	10.86	10.92	10.70	4.00%	4,269
Mar 24, 2026	11.40	11.41	10.50	10.50	10.29	-4.24%	2,763
Mar 23, 2026	10.97	11.18	10.75	10.97	10.75	5.23%	4,659
Mar 20, 2026	11.08	11.65	10.24	10.42	10.21	-3.96%	11,448
Mar 19, 2026	11.07	11.53	10.62	10.85	10.64	-2.52%	7,353
Mar 18, 2026	11.10	11.19	10.99	11.13	10.91	2.11%	5,597
Mar 17, 2026	10.96	11.01	10.85	10.90	10.69	-0.18%	39,777
Mar 16, 2026	10.87	10.92	10.65	10.92	10.70	3.70%	9,327
Mar 13, 2026	10.75	11.12	10.53	10.53	10.32	-3.31%	16,803
Mar 12, 2026	10.91	11.02	10.77	10.89	10.68	-3.11%	8,974
Mar 11, 2026	11.34	11.34	10.68	11.24	11.02	-1.10%	1,955
Mar 10, 2026	11.25	11.63	11.20	11.37	11.14	4.84%	16,074
Mar 9, 2026	10.48	10.93	10.37	10.84	10.63	-5.90%	16,455
Mar 6, 2026	10.65	11.52	10.61	11.52	11.29	5.40%	9,789
Mar 5, 2026	12.32	12.32	10.93	10.93	10.71	-4.12%	44,744
Mar 4, 2026	11.27	11.72	11.27	11.40	11.18	2.12%	36,561
Mar 3, 2026	11.00	11.20	10.91	11.16	10.94	-4.91%	8,336
Mar 2, 2026	11.51	12.02	11.51	11.74	11.51	-6.16%	100,965
Feb 27, 2026	12.34	12.96	12.34	12.51	12.26	-2.63%	3,620