RAIZ4F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 3.08 | -0.01 | -0.32% | 3.09 | 3.13 | 3.04 | 23,246 |
Jul 25 2024 | 3.09 | 0.06 | 1.98% | 3.03 | 3.09 | 3.02 | 21,516 |
Jul 24 2024 | 3.03 | -0.05 | -1.62% | 3.05 | 3.07 | 3.02 | 28,668 |
Jul 23 2024 | 3.08 | -0.03 | -0.96% | 3.10 | 3.10 | 3.03 | 28,583 |
Jul 22 2024 | 3.11 | 0.04 | 1.30% | 3.08 | 3.13 | 3.05 | 32,068 |
Jul 19 2024 | 3.07 | -0.08 | -2.54% | 3.13 | 3.15 | 3.07 | 22,131 |
Jul 18 2024 | 3.15 | -0.02 | -0.63% | 3.18 | 3.20 | 3.10 | 29,822 |
Jul 17 2024 | 3.17 | 0.08 | 2.59% | 3.10 | 3.20 | 3.08 | 32,815 |
Jul 16 2024 | 3.09 | -0.01 | -0.32% | 3.10 | 3.12 | 3.05 | 33,664 |
Jul 15 2024 | 3.10 | 0.00 | 0.00% | 3.09 | 3.12 | 3.08 | 29,042 |
Jul 12 2024 | 3.10 | -0.01 | -0.32% | 3.11 | 3.13 | 3.06 | 33,982 |
Jul 11 2024 | 3.11 | 0.11 | 3.67% | 3.02 | 3.12 | 3.01 | 35,596 |
Jul 10 2024 | 3.00 | -0.07 | -2.28% | 3.05 | 3.08 | 2.98 | 46,765 |
Jul 09 2024 | 3.07 | 0.02 | 0.66% | 3.06 | 3.09 | 3.02 | 26,847 |
Jul 08 2024 | 3.05 | -0.05 | -1.61% | 3.11 | 3.12 | 3.02 | 39,846 |
Jul 05 2024 | 3.10 | 0.09 | 2.99% | 3.02 | 3.10 | 3.00 | 35,062 |
Jul 04 2024 | 3.01 | -0.01 | -0.33% | 3.04 | 3.07 | 2.96 | 28,838 |
Jul 03 2024 | 3.02 | 0.00 | 0.00% | 3.02 | 3.06 | 3.00 | 30,211 |
Jul 02 2024 | 3.02 | 0.05 | 1.68% | 2.98 | 3.04 | 2.94 | 40,407 |
Jul 01 2024 | 2.97 | 0.00 | 0.00% | 2.95 | 3.00 | 2.95 | 51,096 |
Jun 28 2024 | 2.97 | -0.01 | -0.34% | 3.00 | 3.01 | 2.91 | 55,621 |
Jun 27 2024 | 2.98 | 0.12 | 4.20% | 2.87 | 2.99 | 2.87 | 33,672 |
Jun 26 2024 | 2.86 | -0.01 | -0.35% | 2.88 | 2.90 | 2.82 | 30,455 |
Jun 25 2024 | 2.87 | -0.03 | -1.03% | 2.89 | 2.92 | 2.83 | 28,288 |
Jun 24 2024 | 2.90 | 0.01 | 0.35% | 2.91 | 2.92 | 2.86 | 33,799 |
Jun 21 2024 | 2.89 | 0.11 | 3.96% | 2.80 | 2.90 | 2.76 | 37,791 |
Jun 20 2024 | 2.78 | -0.04 | -1.42% | 2.82 | 2.85 | 2.74 | 49,229 |
Jun 19 2024 | 2.82 | 0.01 | 0.36% | 2.82 | 2.84 | 2.75 | 29,111 |
Jun 18 2024 | 2.81 | 0.01 | 0.36% | 2.79 | 2.85 | 2.77 | 25,182 |
Jun 17 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.82 | 2.73 | 36,768 |
Jun 14 2024 | 2.80 | 0.00 | 0.00% | 2.81 | 2.86 | 2.77 | 43,011 |
Jun 13 2024 | 2.80 | 0.12 | 4.48% | 2.69 | 2.82 | 2.68 | 41,805 |
Jun 12 2024 | 2.68 | -0.14 | -4.96% | 2.83 | 2.89 | 2.65 | 55,851 |
Jun 11 2024 | 2.82 | 0.06 | 2.17% | 2.76 | 2.82 | 2.72 | 37,522 |
Jun 10 2024 | 2.76 | 0.03 | 1.10% | 2.75 | 2.77 | 2.67 | 42,847 |
Jun 07 2024 | 2.73 | -0.05 | -1.80% | 2.75 | 2.77 | 2.67 | 51,591 |
Jun 06 2024 | 2.78 | 0.06 | 2.21% | 2.73 | 2.80 | 2.72 | 45,095 |
Jun 05 2024 | 2.72 | 0.00 | 0.00% | 2.72 | 2.76 | 2.65 | 67,761 |
Jun 04 2024 | 2.72 | -0.11 | -3.89% | 2.82 | 2.85 | 2.69 | 81,988 |
Jun 03 2024 | 2.83 | -0.03 | -1.05% | 2.87 | 2.89 | 2.80 | 57,995 |
May 31 2024 | 2.86 | -0.02 | -0.69% | 2.89 | 2.92 | 2.83 | 45,755 |
May 29 2024 | 2.88 | 0.02 | 0.70% | 2.86 | 2.92 | 2.82 | 48,552 |
May 28 2024 | 2.86 | -0.09 | -3.05% | 2.96 | 2.99 | 2.85 | 56,397 |
May 27 2024 | 2.95 | 0.09 | 3.15% | 2.85 | 2.95 | 2.85 | 48,894 |
May 24 2024 | 2.86 | 0.06 | 2.14% | 2.82 | 2.86 | 2.80 | 52,455 |
May 23 2024 | 2.80 | -0.01 | -0.36% | 2.82 | 2.84 | 2.76 | 74,574 |
May 22 2024 | 2.81 | -0.12 | -4.10% | 2.94 | 2.95 | 2.78 | 128,734 |
May 21 2024 | 2.93 | -0.02 | -0.68% | 2.95 | 2.97 | 2.90 | 64,469 |
May 20 2024 | 2.95 | -0.02 | -0.67% | 2.99 | 3.04 | 2.93 | 74,208 |
May 17 2024 | 2.97 | -0.05 | -1.66% | 3.02 | 3.03 | 2.97 | 44,222 |
May 16 2024 | 3.02 | -0.02 | -0.66% | 3.05 | 3.06 | 2.94 | 67,329 |
May 15 2024 | 3.04 | 0.02 | 0.66% | 3.02 | 3.04 | 2.97 | 41,781 |
May 14 2024 | 3.02 | 0.02 | 0.67% | 2.94 | 3.03 | 2.91 | 58,848 |
May 13 2024 | 3.00 | -0.02 | -0.66% | 3.04 | 3.05 | 2.96 | 64,848 |
May 10 2024 | 3.02 | -0.07 | -2.27% | 3.07 | 3.08 | 3.00 | 43,611 |
May 09 2024 | 3.09 | -0.05 | -1.59% | 3.13 | 3.13 | 3.03 | 42,507 |
May 08 2024 | 3.14 | -0.04 | -1.26% | 3.19 | 3.21 | 3.12 | 34,919 |
May 07 2024 | 3.18 | -0.01 | -0.31% | 3.19 | 3.24 | 3.16 | 24,169 |
May 06 2024 | 3.19 | -0.08 | -2.45% | 3.23 | 3.28 | 3.16 | 36,574 |
May 03 2024 | 3.27 | 0.12 | 3.81% | 3.16 | 3.28 | 3.16 | 35,324 |
May 02 2024 | 3.15 | 0.07 | 2.27% | 3.09 | 3.19 | 3.09 | 37,387 |
Apr 30 2024 | 3.08 | 0.00 | 0.00% | 3.09 | 3.09 | 3.04 | 30,010 |
Apr 29 2024 | 3.08 | 0.00 | 0.00% | 3.09 | 3.11 | 3.05 | 18,710 |