Raiz Invest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.56	0.59	0.56	0.59	0.59	5.36%	8,907
Apr 27, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	24,203
Apr 24, 2026	0.58	0.58	0.56	0.58	0.58	-0.85%	159,799
Apr 23, 2026	0.60	0.60	0.59	0.59	0.59	-1.68%	1,410
Apr 22, 2026	0.58	0.60	0.57	0.60	0.60	2.59%	73,722
Apr 21, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	109,308
Apr 20, 2026	0.56	0.57	0.55	0.57	0.57	-0.87%	36,852
Apr 17, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	66,737
Apr 16, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	33,526
Apr 15, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	61,893
Apr 14, 2026	0.55	0.56	0.54	0.55	0.55	-0.90%	416,911
Apr 13, 2026	0.56	0.56	0.54	0.56	0.56	-0.89%	32,324
Apr 10, 2026	0.55	0.57	0.55	0.56	0.56	-2.61%	36,839
Apr 9, 2026	0.59	0.59	0.56	0.58	0.58	-1.71%	31,903
Apr 8, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	17,010
Apr 7, 2026	0.54	0.57	0.54	0.56	0.56	-0.88%	22,664
Apr 2, 2026	0.56	0.57	0.54	0.57	0.57	3.67%	29,094
Apr 1, 2026	0.58	0.59	0.54	0.55	0.55	-	135,045
Mar 31, 2026	0.59	0.61	0.53	0.55	0.55	-6.84%	53,593
Mar 30, 2026	0.61	0.62	0.56	0.59	0.59	-4.10%	78,437
Mar 27, 2026	0.56	0.61	0.55	0.61	0.61	7.02%	147,956
Mar 26, 2026	0.58	0.59	0.56	0.57	0.57	3.64%	15,801
Mar 25, 2026	0.55	0.57	0.54	0.55	0.55	2.80%	38,966
Mar 24, 2026	0.55	0.58	0.53	0.54	0.54	-0.93%	24,879
Mar 23, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	19,932
Mar 20, 2026	0.55	0.56	0.53	0.53	0.53	-1.85%	40,204
Mar 19, 2026	0.58	0.60	0.54	0.54	0.54	-8.47%	72,322
Mar 18, 2026	0.59	0.60	0.58	0.59	0.59	0.85%	2,130
Mar 17, 2026	0.56	0.59	0.56	0.59	0.59	8.33%	7,243
Mar 16, 2026	0.59	0.59	0.54	0.54	0.54	-9.24%	105,734
Mar 13, 2026	0.60	0.64	0.59	0.60	0.60	-0.83%	38,753
Mar 12, 2026	0.61	0.62	0.59	0.60	0.60	-0.83%	9,212
Mar 11, 2026	0.61	0.61	0.56	0.61	0.61	-0.82%	116,883
Mar 10, 2026	0.59	0.62	0.59	0.61	0.61	2.52%	34,167
Mar 9, 2026	0.55	0.60	0.55	0.60	0.60	0.85%	74,557
Mar 6, 2026	0.57	0.59	0.54	0.59	0.59	2.61%	44,530
Mar 5, 2026	0.57	0.59	0.57	0.58	0.58	1.77%	25,211
Mar 4, 2026	0.59	0.59	0.56	0.57	0.57	-4.24%	131,482
Mar 3, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	52,340
Mar 2, 2026	0.64	0.64	0.61	0.61	0.61	-5.47%	10,605
Feb 27, 2026	0.61	0.67	0.61	0.64	0.64	5.79%	193,126
Feb 26, 2026	0.61	0.61	0.60	0.61	0.61	-	58,241
Feb 25, 2026	0.60	0.62	0.60	0.61	0.61	2.54%	88,884
Feb 24, 2026	0.61	0.63	0.59	0.59	0.59	-1.67%	221,575
Feb 23, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	60,055
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	1,722
Feb 19, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	10,075
Feb 18, 2026	0.61	0.62	0.61	0.61	0.61	-0.41%	16,551
Feb 17, 2026	0.61	0.64	0.61	0.61	0.61	-0.41%	39,863
Feb 16, 2026	0.61	0.64	0.61	0.62	0.62	-0.81%	48,909
Feb 13, 2026	0.62	0.64	0.59	0.62	0.62	-3.88%	48,601
Feb 12, 2026	0.65	0.66	0.65	0.65	0.65	-	18,398
Feb 11, 2026	0.62	0.65	0.62	0.65	0.65	4.88%	101,357
Feb 10, 2026	0.61	0.62	0.60	0.62	0.62	2.50%	9,371
Feb 9, 2026	0.60	0.62	0.60	0.60	0.60	-0.83%	326,762
Feb 6, 2026	0.62	0.62	0.57	0.61	0.61	-1.63%	340,200
Feb 5, 2026	0.64	0.64	0.61	0.62	0.62	1.65%	71,359
Feb 4, 2026	0.61	0.63	0.60	0.61	0.61	0.83%	113,876
Feb 3, 2026	0.63	0.64	0.60	0.60	0.60	-3.23%	73,850
Feb 2, 2026	0.62	0.66	0.58	0.62	0.62	-1.20%	142,253
Jan 30, 2026	0.65	0.66	0.63	0.63	0.63	-4.92%	78,449
Jan 29, 2026	0.65	0.66	0.64	0.66	0.66	3.94%	55,087
Jan 28, 2026	0.66	0.69	0.63	0.64	0.64	0.79%	516,485
Jan 27, 2026	0.75	0.76	0.59	0.63	0.63	-17.11%	387,467
Jan 23, 2026	0.74	0.77	0.74	0.76	0.76	3.40%	8,016
Jan 22, 2026	0.75	0.77	0.74	0.74	0.74	-	24,809
Jan 21, 2026	0.75	0.75	0.72	0.74	0.74	-2.00%	75,221
Jan 20, 2026	0.78	0.78	0.75	0.75	0.75	-	4,615
Jan 19, 2026	0.75	0.78	0.75	0.75	0.75	-1.96%	32,641
Jan 16, 2026	0.75	0.77	0.75	0.77	0.77	-0.65%	85,617
Jan 15, 2026	0.79	0.80	0.77	0.77	0.77	-1.91%	37,047
Jan 14, 2026	0.81	0.81	0.79	0.79	0.79	-3.09%	6,376
Jan 13, 2026	0.79	0.81	0.79	0.81	0.81	-	57,343
Jan 12, 2026	0.80	0.81	0.79	0.81	0.81	-0.61%	53,117
Jan 9, 2026	0.80	0.82	0.80	0.82	0.82	2.52%	34,714
Jan 8, 2026	0.79	0.81	0.79	0.80	0.80	-	112,193
Jan 7, 2026	0.75	0.80	0.75	0.80	0.80	3.92%	22,368
Jan 6, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	25,430
Jan 5, 2026	0.77	0.77	0.76	0.76	0.76	-2.58%	22,819
Jan 2, 2026	0.77	0.79	0.76	0.78	0.78	1.31%	31,203
Dec 31, 2025	0.77	0.79	0.76	0.77	0.77	-	22,750
Dec 30, 2025	0.82	0.82	0.77	0.77	0.77	-3.16%	15,815
Dec 29, 2025	0.75	0.79	0.75	0.79	0.79	6.04%	44,556
Dec 24, 2025	0.75	0.76	0.75	0.75	0.75	-2.61%	27,792
Dec 23, 2025	0.75	0.79	0.75	0.77	0.77	2.00%	12,974
Dec 22, 2025	0.74	0.80	0.73	0.75	0.75	0.67%	91,619
Dec 19, 2025	0.75	0.75	0.74	0.75	0.75	0.68%	7,561
Dec 18, 2025	0.77	0.77	0.73	0.74	0.74	-3.27%	27,583
Dec 17, 2025	0.79	0.82	0.76	0.77	0.77	0.66%	43,365
Dec 16, 2025	0.78	0.79	0.76	0.76	0.76	-3.80%	11,613
Dec 15, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	6,719
Dec 12, 2025	0.77	0.79	0.77	0.77	0.77	-1.28%	31,167
Dec 11, 2025	0.74	0.79	0.74	0.78	0.78	4.00%	41,249
Dec 10, 2025	0.79	0.79	0.73	0.75	0.75	-6.25%	109,172
Dec 9, 2025	0.81	0.83	0.78	0.80	0.80	-3.61%	72,312
Dec 8, 2025	0.83	0.84	0.81	0.83	0.83	-	38,012
Dec 5, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	33,760
Dec 4, 2025	0.87	0.88	0.84	0.85	0.85	-1.73%	65,433
Dec 3, 2025	0.87	0.87	0.84	0.87	0.87	-	64,318
Dec 2, 2025	0.86	0.88	0.85	0.87	0.87	1.76%	27,099