RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.04	42.11	40.69	41.30	41.30	0.71%	287,350
Mar 5, 2026	41.15	41.15	40.62	41.01	41.01	-0.53%	376,477
Mar 4, 2026	41.36	41.36	40.81	41.23	41.23	0.51%	181,084
Mar 3, 2026	41.59	41.59	40.45	41.02	41.02	-2.26%	739,178
Mar 2, 2026	41.80	42.04	41.58	41.97	41.97	1.11%	338,581
Feb 27, 2026	41.23	41.51	41.03	41.51	41.51	1.12%	310,610
Feb 26, 2026	40.89	41.20	40.58	41.05	41.05	0.34%	574,059
Feb 25, 2026	41.18	41.18	40.71	40.91	40.91	-0.29%	173,416
Feb 24, 2026	40.60	41.03	40.44	41.03	41.03	0.20%	156,194
Feb 23, 2026	40.69	41.00	40.58	40.95	40.95	1.11%	110,256
Feb 20, 2026	40.57	40.58	40.22	40.50	40.50	0.57%	108,847
Feb 19, 2026	40.06	40.27	39.93	40.27	40.27	0.73%	136,917
Feb 18, 2026	40.05	40.11	39.83	39.98	39.98	1.55%	233,663
Feb 17, 2026	39.52	39.59	39.15	39.37	39.37	-1.70%	136,883
Feb 13, 2026	39.76	40.14	39.48	40.05	40.05	1.19%	234,777
Feb 12, 2026	40.62	40.62	39.41	39.58	39.58	-2.22%	258,577
Feb 11, 2026	40.57	40.57	39.96	40.48	40.48	1.28%	383,864
Feb 10, 2026	39.97	39.97	39.68	39.97	39.97	0.10%	179,867
Feb 9, 2026	39.68	39.96	39.41	39.93	39.93	1.60%	1,751,772
Feb 6, 2026	38.64	39.32	38.64	39.30	39.30	2.48%	143,534
Feb 5, 2026	38.69	38.69	38.18	38.35	38.35	-1.77%	356,655
Feb 4, 2026	39.24	39.30	38.64	39.04	39.04	0.23%	109,266
Feb 3, 2026	38.23	38.96	38.23	38.95	38.95	3.37%	540,088
Feb 2, 2026	37.95	37.99	37.45	37.68	37.68	-2.26%	1,130,178
Jan 30, 2026	40.15	40.15	37.68	38.55	38.55	-4.15%	151,938
Jan 29, 2026	40.92	40.92	39.19	40.22	40.22	0.15%	161,020
Jan 28, 2026	39.68	40.16	39.46	40.16	40.16	1.80%	195,315
Jan 27, 2026	38.98	39.45	38.81	39.45	39.45	1.44%	248,668
Jan 26, 2026	39.18	39.18	38.70	38.89	38.89	0.46%	239,775
Jan 23, 2026	38.77	38.77	38.48	38.71	38.71	0.70%	142,800
Jan 22, 2026	38.19	38.44	38.00	38.44	38.44	0.73%	124,722
Jan 21, 2026	37.89	38.16	37.78	38.16	38.16	1.65%	160,490
Jan 20, 2026	37.75	37.75	37.42	37.54	37.54	0.81%	259,575
Jan 16, 2026	37.39	37.39	36.99	37.24	37.24	0.16%	298,564
Jan 15, 2026	37.28	37.30	37.03	37.18	37.18	-0.29%	116,710
Jan 14, 2026	37.02	37.99	37.00	37.29	37.29	1.11%	366,479
Jan 13, 2026	36.90	36.99	36.80	36.88	36.88	0.52%	87,899
Jan 12, 2026	36.53	36.78	36.50	36.69	36.69	1.13%	387,705
Jan 9, 2026	36.25	36.36	36.18	36.28	36.28	0.69%	77,369
Jan 8, 2026	35.59	36.03	35.59	36.03	36.03	0.90%	42,195
Jan 7, 2026	35.90	35.90	35.65	35.71	35.71	-1.08%	100,764
Jan 6, 2026	36.11	36.12	35.92	36.10	36.10	0.42%	101,421
Jan 5, 2026	35.89	36.01	35.74	35.95	35.95	1.70%	67,120
Jan 2, 2026	35.20	35.35	35.01	35.35	35.35	1.20%	42,487
Dec 31, 2025	35.34	35.34	34.90	34.93	34.93	-0.85%	69,109
Dec 30, 2025	35.25	35.46	35.18	35.23	35.23	0.28%	111,485
Dec 29, 2025	35.71	35.71	35.05	35.13	35.13	-3.83%	101,249
Dec 26, 2025	37.11	37.11	36.42	36.53	35.71	0.33%	37,176
Dec 24, 2025	36.47	36.47	36.28	36.41	35.60	-0.05%	21,315
Dec 23, 2025	36.36	36.44	36.11	36.43	35.62	0.83%	62,787
Dec 22, 2025	36.32	36.32	35.98	36.13	35.32	1.35%	70,357
Dec 19, 2025	35.48	35.76	35.48	35.65	34.85	0.48%	71,791
Dec 18, 2025	35.52	35.70	35.36	35.48	34.69	-0.11%	237,926
Dec 17, 2025	35.51	35.59	35.38	35.52	34.73	0.34%	36,535
Dec 16, 2025	35.91	35.91	35.25	35.40	34.61	-0.81%	66,718
Dec 15, 2025	35.97	35.97	35.54	35.69	34.89	-0.17%	59,504
Dec 12, 2025	36.22	36.22	35.52	35.75	34.95	-0.47%	38,397
Dec 11, 2025	36.21	36.21	35.56	35.92	35.12	0.84%	42,679
Dec 10, 2025	35.50	35.65	35.23	35.62	34.82	0.76%	32,044
Dec 9, 2025	35.23	35.53	35.23	35.35	34.56	-0.08%	33,426
Dec 8, 2025	35.84	35.84	35.33	35.38	34.59	-0.76%	49,651
Dec 5, 2025	35.81	35.96	35.60	35.65	34.85	-0.17%	27,542
Dec 4, 2025	35.50	35.74	35.46	35.71	34.91	0.37%	26,434
Dec 3, 2025	35.73	35.73	35.41	35.58	34.78	0.62%	228,840
Dec 2, 2025	35.60	35.60	35.19	35.36	34.57	-0.56%	69,346
Dec 1, 2025	35.76	35.76	35.53	35.56	34.77	-0.08%	29,110
Nov 28, 2025	35.43	35.62	35.37	35.59	34.79	1.11%	21,585
Nov 26, 2025	35.06	35.27	34.97	35.20	34.41	1.06%	36,739
Nov 25, 2025	34.45	34.87	34.45	34.83	34.05	0.32%	50,669
Nov 24, 2025	34.23	34.72	34.23	34.72	33.94	0.87%	195,448
Nov 21, 2025	34.43	34.47	33.98	34.42	33.65	0.56%	86,243
Nov 20, 2025	34.57	34.93	34.21	34.23	33.47	-1.13%	19,331
Nov 19, 2025	34.44	34.73	34.44	34.62	33.85	-0.14%	70,371
Nov 18, 2025	34.44	34.76	34.39	34.67	33.90	0.55%	44,270
Nov 17, 2025	35.02	35.02	34.33	34.48	33.71	-1.12%	30,790
Nov 14, 2025	35.01	35.01	34.61	34.87	34.09	-0.17%	40,443
Nov 13, 2025	35.49	35.49	34.86	34.93	34.15	-1.10%	47,680
Nov 12, 2025	35.23	35.39	35.19	35.32	34.53	0.34%	68,697
Nov 11, 2025	35.10	35.21	35.04	35.20	34.41	0.49%	28,099
Nov 10, 2025	35.01	35.07	34.68	35.03	34.25	1.51%	42,460
Nov 7, 2025	34.47	34.53	34.15	34.51	33.74	0.76%	42,362
Nov 6, 2025	34.40	34.52	34.12	34.25	33.48	-0.15%	28,861
Nov 5, 2025	33.96	34.54	33.96	34.30	33.53	0.73%	185,430
Nov 4, 2025	34.44	34.44	33.97	34.05	33.29	-1.65%	333,568
Nov 3, 2025	34.94	34.94	34.31	34.62	33.85	0.20%	67,698
Oct 31, 2025	34.62	34.66	34.40	34.55	33.78	-0.20%	25,788
Oct 30, 2025	34.34	34.69	34.34	34.62	33.85	0.76%	124,687
Oct 29, 2025	34.51	34.87	34.34	34.36	33.59	-0.69%	136,549
Oct 28, 2025	34.77	34.77	34.30	34.60	33.83	-0.46%	44,624
Oct 27, 2025	34.99	34.99	34.50	34.76	33.98	-0.52%	30,146
Oct 24, 2025	35.07	35.18	34.94	34.94	34.16	-0.43%	41,407
Oct 23, 2025	34.75	35.14	34.75	35.09	34.31	1.07%	25,522
Oct 22, 2025	34.68	34.78	34.36	34.72	33.94	-0.21%	476,937
Oct 21, 2025	35.57	35.57	34.55	34.79	34.01	-1.86%	35,110
Oct 20, 2025	35.01	35.60	35.01	35.45	34.66	1.17%	154,496
Oct 17, 2025	35.24	35.51	34.74	35.04	34.26	-0.71%	32,852
Oct 16, 2025	35.17	35.49	35.12	35.29	34.50	0.65%	41,284
Oct 15, 2025	35.34	35.41	34.99	35.06	34.28	0.23%	26,137
Oct 14, 2025	34.63	35.13	34.55	34.98	34.20	0.65%	25,457
Oct 13, 2025	34.13	34.89	34.13	34.76	33.98	1.53%	31,212