RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.65	41.81	41.30	41.59	41.59	-0.31%	142,313
Apr 27, 2026	41.75	41.86	41.63	41.72	41.72	0.19%	301,638
Apr 24, 2026	41.79	41.79	41.55	41.64	41.64	-0.17%	138,711
Apr 23, 2026	41.59	41.76	41.40	41.71	41.71	0.51%	129,640
Apr 22, 2026	41.46	41.53	41.33	41.50	41.50	0.97%	132,848
Apr 21, 2026	41.46	41.46	41.01	41.10	41.10	-0.84%	162,913
Apr 20, 2026	41.26	41.47	41.17	41.45	41.45	0.29%	479,489
Apr 17, 2026	41.42	41.42	41.00	41.33	41.33	-0.58%	311,442
Apr 16, 2026	41.43	41.57	41.23	41.57	41.57	0.39%	178,664
Apr 15, 2026	41.50	41.50	41.17	41.41	41.41	-0.58%	351,306
Apr 14, 2026	41.58	41.65	41.26	41.65	41.65	0.70%	373,166
Apr 13, 2026	41.45	41.51	41.23	41.36	41.36	0.27%	248,708
Apr 10, 2026	41.43	41.43	41.17	41.25	41.25	-0.36%	186,121
Apr 9, 2026	41.29	41.54	41.20	41.40	41.40	0.66%	236,075
Apr 8, 2026	41.00	41.15	40.81	41.13	41.13	0.27%	245,206
Apr 7, 2026	41.15	41.15	40.80	41.02	41.02	-0.27%	674,014
Apr 6, 2026	41.03	41.13	40.77	41.13	41.13	-0.10%	287,778
Apr 2, 2026	40.70	41.17	40.59	41.17	41.17	0.39%	251,621
Apr 1, 2026	40.97	41.01	40.66	41.01	41.01	0.74%	739,379
Mar 31, 2026	40.31	40.72	40.29	40.71	40.71	1.60%	661,772
Mar 30, 2026	40.61	40.64	39.91	40.07	40.07	-0.12%	483,920
Mar 27, 2026	39.66	40.24	39.65	40.12	40.12	1.60%	405,873
Mar 26, 2026	39.82	39.96	39.45	39.49	39.49	-1.27%	200,554
Mar 25, 2026	39.98	40.08	39.81	40.00	40.00	1.21%	200,162
Mar 24, 2026	39.03	39.76	39.03	39.52	39.52	0.84%	214,605
Mar 23, 2026	39.25	39.54	39.01	39.19	39.19	-0.99%	275,489
Mar 20, 2026	40.15	40.16	39.36	39.58	39.58	-1.25%	137,618
Mar 19, 2026	40.12	40.12	39.59	40.08	40.08	-1.67%	164,675
Mar 18, 2026	40.95	40.97	40.69	40.76	40.76	-1.09%	241,536
Mar 17, 2026	41.33	41.33	41.09	41.21	41.21	0.56%	263,023
Mar 16, 2026	41.17	41.17	40.77	40.98	40.98	0.10%	189,780
Mar 13, 2026	41.40	41.40	40.80	40.94	40.94	-0.75%	270,184
Mar 12, 2026	41.62	41.62	41.24	41.25	41.25	-0.70%	234,297
Mar 11, 2026	41.22	41.54	40.94	41.54	41.54	0.63%	258,638
Mar 10, 2026	41.14	41.48	41.12	41.28	41.28	0.66%	336,464
Mar 9, 2026	41.14	41.15	40.78	41.01	41.01	-0.70%	243,076
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