RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.61	39.82	39.38	39.81	39.81	-0.13%	186,154
Jun 25, 2026	39.49	39.96	39.33	39.86	39.86	2.36%	407,895
Jun 24, 2026	39.03	39.28	38.83	38.94	38.94	-2.01%	194,316
Jun 23, 2026	39.51	39.88	39.35	39.74	39.74	-1.27%	236,685
Jun 22, 2026	40.01	40.28	39.93	40.25	40.25	0.55%	427,799
Jun 18, 2026	40.25	40.49	39.80	40.03	40.03	0.13%	363,313
Jun 17, 2026	40.36	40.77	39.93	39.98	39.98	-1.19%	235,639
Jun 16, 2026	40.60	40.77	40.45	40.46	40.46	-0.61%	676,994
Jun 15, 2026	40.83	40.83	40.54	40.71	40.71	-0.92%	297,368
Jun 12, 2026	40.31	41.10	39.87	41.09	41.09	2.26%	209,626
Jun 11, 2026	39.62	40.32	39.62	40.18	40.18	1.36%	184,165
Jun 10, 2026	39.79	40.14	39.61	39.64	39.64	-1.52%	342,844
Jun 9, 2026	40.57	40.90	39.90	40.25	40.25	-0.32%	234,049
Jun 8, 2026	40.64	40.75	40.38	40.38	40.38	-0.12%	190,067
Jun 5, 2026	41.26	41.26	40.43	40.43	40.43	-2.63%	238,406
Jun 4, 2026	41.58	41.58	41.27	41.52	41.52	-0.24%	465,643
Jun 3, 2026	41.57	41.69	41.36	41.62	41.62	0.39%	181,851
Jun 2, 2026	41.14	41.55	41.14	41.46	41.46	0.73%	245,042
Jun 1, 2026	41.10	41.20	40.88	41.16	41.16	-0.07%	493,897
May 29, 2026	41.30	41.30	41.07	41.19	41.19	-0.15%	152,189
May 28, 2026	41.09	41.34	40.89	41.25	41.25	0.19%	306,276
May 27, 2026	41.34	41.34	41.00	41.17	41.17	-1.15%	190,032
May 26, 2026	41.64	41.78	41.55	41.65	41.65	-	185,610
May 22, 2026	41.73	41.73	41.50	41.65	41.65	0.02%	81,349
May 21, 2026	41.73	41.73	41.48	41.64	41.64	-0.29%	317,855
May 20, 2026	41.88	41.88	41.52	41.76	41.76	-0.17%	424,717
May 19, 2026	41.81	41.83	41.36	41.83	41.83	-0.19%	211,879
May 18, 2026	41.96	41.96	41.77	41.91	41.91	0.12%	216,807
May 15, 2026	42.10	42.10	41.67	41.86	41.86	-1.58%	264,647
May 14, 2026	42.57	42.57	42.33	42.53	42.53	0.28%	271,069
May 13, 2026	42.75	42.75	42.32	42.41	42.41	-0.66%	156,543
May 12, 2026	42.63	42.72	42.17	42.69	42.69	-0.02%	183,469
May 11, 2026	42.18	42.71	42.18	42.70	42.70	1.55%	476,301
May 8, 2026	42.19	42.19	42.00	42.05	42.05	-	264,989
May 7, 2026	42.33	42.33	41.92	42.05	42.05	-0.71%	140,523
May 6, 2026	42.39	42.39	42.18	42.35	42.35	-0.05%	262,622
May 5, 2026	42.25	42.37	42.09	42.37	42.37	0.50%	157,646
May 4, 2026	42.21	42.21	41.86	42.16	42.16	0.07%	174,871
May 1, 2026	42.30	42.30	42.06	42.13	42.13	-0.59%	266,333
Apr 30, 2026	41.73	42.39	41.73	42.38	42.38	1.97%	156,474
Apr 29, 2026	41.68	41.68	41.41	41.56	41.56	-0.07%	305,452
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%	132,889
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%	479,592
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%	178,699
Apr 15, 2026	41.50	41.50	41.17	41.41	41.41	-0.58%	352,659
Apr 14, 2026	41.58	41.65	41.26	41.65	41.65	0.70%	373,679
Apr 13, 2026	41.45	41.51	41.23	41.36	41.36	0.27%	248,785
Apr 10, 2026	41.43	41.43	41.17	41.25	41.25	-0.36%	186,126
Apr 9, 2026	41.29	41.54	41.20	41.40	41.40	0.66%	236,136
Apr 8, 2026	41.00	41.15	40.81	41.13	41.13	0.27%	245,207
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%	287,973
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%	214,625
Mar 23, 2026	39.25	39.54	39.01	39.19	39.19	-0.99%	275,508
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%	164,885
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%	263,161
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%	258,676
Mar 10, 2026	41.14	41.48	41.12	41.28	41.28	0.66%	336,476
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%	181,204
Mar 3, 2026	41.59	41.59	40.45	41.02	41.02	-2.26%	739,228
Mar 2, 2026	41.80	42.04	41.58	41.97	41.97	1.11%	338,681
Feb 27, 2026	41.23	41.51	41.03	41.51	41.51	1.12%	310,712
Feb 26, 2026	40.89	41.20	40.58	41.05	41.05	0.34%	574,109
Feb 25, 2026	41.18	41.18	40.71	40.91	40.91	-0.29%	173,417
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%	258,578
Feb 11, 2026	40.57	40.57	39.96	40.48	40.48	1.28%	383,869
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%	143,640
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