RAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.47	31.47	31.21	31.26	31.26	-0.68%	7,495
Jun 26, 2025	31.23	31.50	31.23	31.47	31.47	0.88%	33,065
Jun 25, 2025	31.28	31.31	31.15	31.20	31.20	-0.37%	7,681
Jun 24, 2025	31.55	31.55	31.11	31.31	31.31	-0.80%	58,760
Jun 23, 2025	31.67	31.89	31.47	31.57	31.57	-0.34%	18,706
Jun 20, 2025	31.74	31.79	31.54	31.68	31.68	-0.08%	38,955
Jun 18, 2025	31.72	32.00	31.36	31.70	31.70	-0.08%	67,078
Jun 17, 2025	31.64	31.87	31.64	31.73	31.73	0.19%	13,337
Jun 16, 2025	31.83	31.85	31.58	31.67	31.67	-0.48%	12,878
Jun 13, 2025	31.51	31.86	31.45	31.82	31.82	0.99%	13,863
Jun 12, 2025	31.31	31.56	31.31	31.51	31.51	0.62%	12,642
Jun 11, 2025	31.31	31.44	31.14	31.31	31.31	0.66%	17,069
Jun 10, 2025	31.09	31.26	31.03	31.11	31.11	0.12%	13,275
Jun 9, 2025	31.05	31.32	30.99	31.07	31.07	-0.09%	10,106
Jun 6, 2025	31.11	31.20	31.01	31.10	31.10	0.47%	69,795
Jun 5, 2025	31.41	31.41	30.95	30.96	30.96	-0.22%	4,591
Jun 4, 2025	31.07	31.21	31.03	31.03	31.03	-0.02%	18,852
Jun 3, 2025	30.95	31.21	30.88	31.03	31.03	0.52%	57,773
Jun 2, 2025	30.40	31.05	30.40	30.87	30.87	1.11%	20,260
May 30, 2025	30.53	30.53	30.31	30.53	30.53	-0.05%	56,210
May 29, 2025	30.63	30.65	30.48	30.55	30.55	0.13%	20,763
May 28, 2025	30.70	30.74	30.47	30.51	30.51	-0.60%	31,065
May 27, 2025	30.85	30.85	30.57	30.69	30.69	0.11%	12,037
May 23, 2025	30.14	30.81	30.14	30.66	30.66	1.21%	27,893
May 22, 2025	30.36	30.48	30.17	30.29	30.29	-0.89%	10,965
May 21, 2025	30.51	30.69	30.51	30.56	30.56	-0.34%	17,457
May 20, 2025	30.52	31.14	30.52	30.66	30.66	0.62%	102,966
May 19, 2025	30.32	30.55	30.32	30.47	30.47	0.25%	29,348
May 16, 2025	30.40	30.47	30.23	30.40	30.40	-0.12%	21,171
May 15, 2025	30.21	30.49	30.12	30.43	30.43	0.39%	14,553
May 14, 2025	30.50	30.50	30.23	30.32	30.32	-0.73%	49,236
May 13, 2025	30.33	30.64	30.32	30.54	30.54	0.99%	59,310
May 12, 2025	30.61	30.61	30.15	30.24	30.24	-0.15%	13,085
May 9, 2025	30.11	30.38	30.11	30.28	30.28	0.72%	16,599
May 8, 2025	30.33	30.53	30.07	30.07	30.07	-0.24%	11,424
May 7, 2025	30.20	30.28	30.10	30.14	30.14	-0.57%	30,950
May 6, 2025	29.85	30.33	29.85	30.32	30.32	1.17%	6,944
May 5, 2025	29.75	30.10	29.75	29.96	29.96	0.34%	11,459
May 2, 2025	29.84	29.94	29.77	29.86	29.86	0.83%	10,628
May 1, 2025	29.50	29.80	29.50	29.62	29.62	-0.47%	17,174
Apr 30, 2025	29.99	29.99	29.61	29.75	29.75	-1.11%	11,471
Apr 29, 2025	30.11	30.16	29.97	30.09	30.09	-0.57%	24,002
Apr 28, 2025	30.15	30.28	29.93	30.26	30.26	0.82%	32,231
Apr 25, 2025	30.13	30.13	29.76	30.02	30.02	-0.39%	11,376
Apr 24, 2025	29.71	30.22	29.71	30.13	30.13	1.22%	169,130
Apr 23, 2025	30.18	30.18	29.60	29.77	29.77	-0.31%	26,218
Apr 22, 2025	29.76	30.05	29.76	29.86	29.86	0.89%	21,404
Apr 21, 2025	29.57	29.74	29.39	29.60	29.60	-0.36%	19,150
Apr 17, 2025	29.52	29.89	29.52	29.71	29.71	0.65%	7,421
Apr 16, 2025	29.08	29.69	29.08	29.52	29.52	1.12%	8,913