RAIFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	18.76	18.76	18.50	18.65	18.65	-0.27%	13,967
Sep 2, 2026	18.60	18.94	18.56	18.70	18.70	2.75%	17,225
Sep 1, 2026	18.62	18.62	18.10	18.20	18.20	-1.14%	5,719
Aug 31, 2026	18.81	18.81	18.38	18.41	18.41	1.89%	5,294
Aug 28, 2026	18.35	18.35	18.07	18.07	18.07	0.55%	2,420
Aug 27, 2026	17.94	18.04	17.85	17.97	17.97	-1.99%	10,798
Aug 26, 2026	18.66	18.95	18.18	18.34	18.34	1.30%	14,690
Aug 25, 2026	19.31	19.31	17.92	18.10	18.10	2.49%	40,076
Aug 24, 2026	18.27	18.27	17.44	17.66	17.66	-1.89%	417,343
Aug 21, 2026	18.00	18.00	18.00	18.00	18.00	1.12%	656
Aug 20, 2026	17.80	17.80	17.80	17.80	17.80	1.25%	1,114
Aug 19, 2026	18.05	18.36	17.56	17.58	17.58	-2.74%	3,453
Aug 18, 2026	18.08	18.08	18.08	18.08	18.08	-1.39%	1,224
Aug 17, 2026	18.70	18.70	18.33	18.33	18.33	-1.98%	12,804
Aug 14, 2026	18.02	19.04	17.98	18.70	18.70	0.32%	12,366
Aug 13, 2026	18.54	18.64	18.14	18.64	18.64	0.05%	1,478
Aug 12, 2026	17.75	18.63	17.75	18.63	18.63	5.73%	924
Aug 11, 2026	17.62	17.67	17.56	17.62	17.62	-0.16%	1,829
Aug 10, 2026	18.85	18.85	17.65	17.65	17.65	-2.05%	4,028
Aug 7, 2026	19.69	19.69	18.02	18.02	18.02	-2.80%	4,021
Aug 6, 2026	18.60	18.62	18.50	18.54	18.54	1.03%	3,417
Aug 5, 2026	17.90	18.44	17.90	18.35	18.35	2.80%	4,754
Aug 4, 2026	17.93	18.07	17.70	17.85	17.85	-1.18%	9,123
Aug 3, 2026	18.40	18.40	17.48	18.06	18.06	5.20%	6,347
Jul 31, 2026	16.98	17.17	16.98	17.17	17.17	3.34%	628
Jul 30, 2026	16.20	16.63	16.20	16.62	16.62	2.94%	1,570
Jul 29, 2026	16.97	16.97	15.92	16.14	16.14	-1.79%	4,115
Jul 28, 2026	16.16	16.46	16.16	16.44	16.44	3.43%	2,218
Jul 27, 2026	16.00	16.01	15.81	15.89	15.89	-0.94%	3,221
Jul 24, 2026	16.42	16.99	16.04	16.04	16.04	-2.30%	8,907
Jul 23, 2026	16.53	16.55	16.42	16.42	16.42	1.34%	4,659
Jul 22, 2026	16.46	16.50	15.70	16.20	16.20	4.31%	3,859
Jul 21, 2026	15.45	15.53	15.45	15.53	15.53	2.64%	2,662
Jul 20, 2026	15.15	15.47	15.13	15.13	15.13	-0.13%	2,172
Jul 17, 2026	15.00	15.18	15.00	15.15	15.15	-4.94%	996
Jul 16, 2026	15.53	15.94	15.53	15.94	15.94	-1.25%	1,243
Jul 15, 2026	16.17	16.17	16.14	16.14	16.14	-0.25%	906
Jul 14, 2026	16.45	16.45	16.18	16.18	16.18	1.79%	3,218
Jul 13, 2026	15.50	15.90	15.38	15.90	15.90	-0.87%	2,853
Jul 10, 2026	16.55	16.55	15.56	16.04	16.04	-5.01%	7,775
Jul 9, 2026	16.12	16.88	15.53	16.88	16.88	10.47%	2,139
Jul 8, 2026	16.00	16.00	15.28	15.28	15.28	-6.90%	87,133
Jul 7, 2026	16.50	16.50	16.40	16.41	16.41	1.82%	26,873
Jul 6, 2026	15.99	16.12	15.99	16.12	16.12	1.13%	2,051
Jul 2, 2026	15.85	15.94	15.85	15.94	15.94	2.64%	1,055
Jul 1, 2026	15.73	15.85	15.49	15.53	15.53	-2.17%	7,191
Jun 30, 2026	15.90	15.90	15.88	15.88	15.88	1.19%	3,016
Jun 29, 2026	15.55	15.69	15.55	15.69	15.69	0.31%	4,342
Jun 26, 2026	15.70	15.70	15.64	15.64	15.64	0.26%	2,147
Jun 25, 2026	15.57	15.79	15.57	15.60	15.60	2.09%	2,394