Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RAIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.000887 | -0.000014 | -1.55% | 0.000903 | 0.000905 | 0.000883 | 3,724.00 |
| May 17 2024 | 0.000901 | -0.000048 | -5.06% | 0.000947 | 0.000951 | 0.000896 | 3,674.00 |
| May 16 2024 | 0.000949 | 0.00003 | 3.27% | 0.000919 | 0.000956 | 0.000919 | 3,603.00 |
| May 15 2024 | 0.000919 | -0.000043 | -4.47% | 0.000962 | 0.00097 | 0.000919 | 3,629.00 |
| May 14 2024 | 0.000962 | 0.000022 | 2.34% | 0.000939 | 0.00097 | 0.000927 | 3,856.00 |
| May 13 2024 | 0.00094 | -0.00000600 | -0.63% | 0.00095 | 0.00097 | 0.000928 | 3,713.00 |
| May 12 2024 | 0.000946 | -0.00001 | -1.05% | 0.000956 | 0.000958 | 0.000939 | 3,607.00 |
| May 11 2024 | 0.000956 | 0.00000400 | 0.42% | 0.000956 | 0.000959 | 0.000938 | 3,684.00 |
| May 10 2024 | 0.000953 | 0.000034 | 3.70% | 0.000915 | 0.000964 | 0.000911 | 3,661.00 |
| May 09 2024 | 0.000919 | -0.000018 | -1.92% | 0.000938 | 0.000941 | 0.000908 | 3,819.00 |
| May 08 2024 | 0.000937 | 0.000021 | 2.29% | 0.000919 | 0.000951 | 0.000912 | 3,508.00 |
| May 07 2024 | 0.000916 | 0.000011 | 1.21% | 0.000911 | 0.000921 | 0.00089 | 3,753.00 |
| May 06 2024 | 0.000905 | 0.000018 | 2.03% | 0.000891 | 0.000915 | 0.000864 | 3,471.00 |
| May 05 2024 | 0.000887 | -0.00000800 | -0.89% | 0.000898 | 0.000909 | 0.000878 | 3,323.00 |
| May 04 2024 | 0.000895 | -0.00000700 | -0.78% | 0.000903 | 0.000909 | 0.000879 | 3,476.00 |
| May 03 2024 | 0.000902 | -0.000035 | -3.73% | 0.000941 | 0.000953 | 0.000895 | 3,290.00 |
| May 02 2024 | 0.000938 | -0.00001 | -1.06% | 0.000943 | 0.000972 | 0.000931 | 2,810.00 |
| May 01 2024 | 0.000947 | 0.000015 | 1.61% | 0.000932 | 0.000983 | 0.000923 | 3,056.00 |
| Apr 30 2024 | 0.000932 | 0.000058 | 6.64% | 0.000875 | 0.000953 | 0.000867 | 3,117.00 |
| Apr 29 2024 | 0.000874 | 0.000023 | 2.70% | 0.000856 | 0.000911 | 0.000848 | 2,978.00 |
| Apr 28 2024 | 0.000851 | -0.00000800 | -0.93% | 0.000861 | 0.000867 | 0.000831 | 3,424.00 |
| Apr 27 2024 | 0.000859 | -0.000029 | -3.26% | 0.000891 | 0.000905 | 0.000847 | 1,706.00 |
| Apr 26 2024 | 0.000888 | 0.000011 | 1.25% | 0.000883 | 0.000897 | 0.000877 | 2,513.00 |
| Apr 25 2024 | 0.000878 | -0.000013 | -1.46% | 0.000889 | 0.000902 | 0.000871 | 3,127.00 |
| Apr 24 2024 | 0.000891 | 0.000023 | 2.65% | 0.000865 | 0.000901 | 0.000851 | 2,455.00 |
| Apr 23 2024 | 0.000867 | -0.00000800 | -0.91% | 0.000873 | 0.000886 | 0.000851 | 2,468.00 |
| Apr 22 2024 | 0.000876 | -0.00000900 | -1.02% | 0.000884 | 0.000896 | 0.000861 | 3,296.00 |
| Apr 21 2024 | 0.000885 | -0.00000100 | -0.11% | 0.000885 | 0.000892 | 0.000872 | 2,672.00 |
| Apr 20 2024 | 0.000886 | -0.000027 | -2.96% | 0.00091 | 0.000924 | 0.000882 | 3,707.00 |
| Apr 19 2024 | 0.000913 | 0.00000200 | 0.22% | 0.000912 | 0.000971 | 0.000893 | 3,791.00 |
| Apr 18 2024 | 0.000911 | -0.000016 | -1.73% | 0.000924 | 0.00095 | 0.000896 | 3,614.00 |
| Apr 17 2024 | 0.000927 | 0.000018 | 1.98% | 0.000927 | 0.000947 | 0.000895 | 3,802.00 |
| Apr 16 2024 | 0.000909 | 0.000011 | 1.23% | 0.000897 | 0.000976 | 0.00089 | 3,745.00 |
| Apr 15 2024 | 0.000897 | 0.000013 | 1.47% | 0.000884 | 0.000922 | 0.000851 | 3,670.00 |
| Apr 14 2024 | 0.000885 | -0.000042 | -4.53% | 0.000934 | 0.000948 | 0.000878 | 2,782.00 |
| Apr 13 2024 | 0.000927 | 0.000072 | 8.42% | 0.000863 | 0.000973 | 0.000853 | 349.00 |
| Apr 12 2024 | 0.000855 | 0.00005 | 6.22% | 0.000803 | 0.000857 | 0.00079 | 2,901.00 |
| Apr 11 2024 | 0.000805 | 0.000014 | 1.77% | 0.000791 | 0.000814 | 0.000778 | 3,701.00 |
| Apr 10 2024 | 0.000791 | -0.000014 | -1.74% | 0.000801 | 0.000822 | 0.000785 | 3,468.00 |
| Apr 09 2024 | 0.000805 | 0.000045 | 5.92% | 0.000769 | 0.000816 | 0.00076 | 3,515.00 |
| Apr 08 2024 | 0.00076 | -0.000076 | -9.09% | 0.000828 | 0.000836 | 0.00076 | 2,265.00 |
| Apr 07 2024 | 0.000836 | 0.00000300 | 0.36% | 0.00084 | 0.000843 | 0.000827 | 1,725.00 |
| Apr 06 2024 | 0.000833 | -0.000016 | -1.89% | 0.000849 | 0.00085 | 0.000833 | 686.00 |
| Apr 05 2024 | 0.000849 | 0.00000300 | 0.35% | 0.000848 | 0.000863 | 0.000839 | 845.00 |
| Apr 04 2024 | 0.000846 | 0.00000400 | 0.48% | 0.00084 | 0.000856 | 0.000822 | 1,499.00 |
| Apr 03 2024 | 0.000842 | -0.00000500 | -0.59% | 0.000846 | 0.00085 | 0.000833 | 1,432.00 |
| Apr 02 2024 | 0.000847 | 0.00005 | 6.28% | 0.000803 | 0.000856 | 0.000801 | 1,917.00 |
| Apr 01 2024 | 0.000797 | 0.000024 | 3.11% | 0.000771 | 0.000814 | 0.000763 | 3,251.00 |
| Mar 31 2024 | 0.000773 | -0.00002 | -2.52% | 0.000793 | 0.0008 | 0.000766 | 3,593.00 |
| Mar 30 2024 | 0.000792 | 0.00000700 | 0.89% | 0.000787 | 0.000795 | 0.000778 | 3,684.00 |
| Mar 29 2024 | 0.000785 | 0.00000300 | 0.38% | 0.000783 | 0.000801 | 0.000773 | 4,293.00 |
| Mar 28 2024 | 0.000782 | -0.000013 | -1.63% | 0.000791 | 0.000803 | 0.000762 | 3,505.00 |
| Mar 27 2024 | 0.000795 | 0.000041 | 5.44% | 0.000764 | 0.000804 | 0.000748 | 4,285.00 |
| Mar 26 2024 | 0.000754 | -0.00000300 | -0.40% | 0.000755 | 0.000771 | 0.000735 | 4,270.00 |
| Mar 25 2024 | 0.000757 | -0.000043 | -5.38% | 0.000805 | 0.000818 | 0.000742 | 3,788.00 |
| Mar 24 2024 | 0.000799 | -0.000023 | -2.80% | 0.000826 | 0.000837 | 0.000795 | 4,554.00 |
| Mar 23 2024 | 0.000823 | 0.00000300 | 0.37% | 0.00082 | 0.00083 | 0.000794 | 5,465.00 |
| Mar 22 2024 | 0.00082 | 0.000029 | 3.67% | 0.00078 | 0.000837 | 0.000769 | 5,196.00 |
| Mar 21 2024 | 0.00079 | -0.00000020 | -0.03% | 0.000794 | 0.000806 | 0.000774 | 5,816.00 |
| Mar 20 2024 | 0.000791 | -0.000079 | -9.09% | 0.000868 | 0.000897 | 0.000769 | 5,277.00 |
| Mar 19 2024 | 0.000869 | 0.0001 | 13.03% | 0.000775 | 0.000876 | 0.000764 | 5,195.00 |
| Mar 18 2024 | 0.000769 | 0.000013 | 1.72% | 0.000752 | 0.000777 | 0.000744 | 5,399.00 |
| Mar 17 2024 | 0.000756 | -0.000012 | -1.56% | 0.00076 | 0.000801 | 0.00074 | 5,038.00 |
| Mar 16 2024 | 0.000768 | 0.000046 | 6.37% | 0.000721 | 0.000776 | 0.000711 | 5,501.00 |
| Mar 15 2024 | 0.000723 | 0.000028 | 4.03% | 0.000693 | 0.000751 | 0.000691 | 5,721.00 |
| Mar 14 2024 | 0.000695 | 0.00004 | 6.11% | 0.000654 | 0.000717 | 0.000636 | 4,115.00 |
| Mar 13 2024 | 0.000655 | -0.00000900 | -1.36% | 0.000658 | 0.000686 | 0.000653 | 3,610.00 |
| Mar 12 2024 | 0.000664 | -0.00002 | -2.92% | 0.00069 | 0.000696 | 0.00065 | 4,773.00 |
| Mar 11 2024 | 0.000684 | -0.000021 | -2.98% | 0.000697 | 0.000712 | 0.000674 | 6,125.00 |
| Mar 10 2024 | 0.000705 | 0.000023 | 3.37% | 0.000676 | 0.000719 | 0.000669 | 5,124.00 |
| Mar 09 2024 | 0.000683 | -0.00002 | -2.85% | 0.000701 | 0.000705 | 0.00064 | 3,470.00 |
| Mar 08 2024 | 0.000702 | 0.000031 | 4.62% | 0.000679 | 0.000713 | 0.00065 | 5,902.00 |
| Mar 07 2024 | 0.000671 | -0.000071 | -9.57% | 0.00074 | 0.000799 | 0.000671 | 4,797.00 |
| Mar 06 2024 | 0.000742 | -0.000023 | -3.01% | 0.000771 | 0.000783 | 0.000722 | 5,158.00 |
| Mar 05 2024 | 0.000765 | -0.000014 | -1.80% | 0.000774 | 0.000867 | 0.000743 | 4,844.00 |
| Mar 04 2024 | 0.000779 | -0.000036 | -4.42% | 0.000818 | 0.000824 | 0.000777 | 3,656.00 |
| Mar 03 2024 | 0.000815 | 0.000031 | 3.95% | 0.000786 | 0.000827 | 0.000776 | 4,101.00 |
| Mar 02 2024 | 0.000784 | -0.000013 | -1.63% | 0.000799 | 0.000804 | 0.000779 | 5,236.00 |
| Mar 01 2024 | 0.000798 | -0.000024 | -2.92% | 0.00082 | 0.000821 | 0.000791 | 4,992.00 |
| Feb 29 2024 | 0.000822 | -0.00001 | -1.20% | 0.000826 | 0.000841 | 0.000797 | 4,913.00 |
| Feb 28 2024 | 0.000833 | -0.000036 | -4.15% | 0.000872 | 0.000878 | 0.000822 | 4,839.00 |
| Feb 27 2024 | 0.000868 | -0.000022 | -2.47% | 0.000886 | 0.000886 | 0.000854 | 4,951.00 |
| Feb 26 2024 | 0.00089 | -0.000011 | -1.22% | 0.000901 | 0.000927 | 0.000876 | 2,924.00 |
| Feb 25 2024 | 0.000901 | -0.000039 | -4.15% | 0.000942 | 0.000942 | 0.000897 | 3,424.00 |
| Feb 24 2024 | 0.00094 | -0.00000700 | -0.74% | 0.00094 | 0.000958 | 0.000929 | 4,238.00 |
| Feb 23 2024 | 0.000946 | -0.00000700 | -0.73% | 0.000954 | 0.000966 | 0.000933 | 3,640.00 |
| Feb 22 2024 | 0.000953 | 0.00000600 | 0.63% | 0.00095 | 0.000966 | 0.000921 | 2,841.00 |
| Feb 21 2024 | 0.000947 | 0.000012 | 1.28% | 0.000935 | 0.000979 | 0.000932 | 2,812.00 |
| Feb 20 2024 | 0.000935 | -0.000032 | -3.31% | 0.000967 | 0.000984 | 0.000928 | 5,294.00 |
| Feb 19 2024 | 0.000967 | -0.00000900 | -0.92% | 0.000976 | 0.000986 | 0.000949 | 5,424.00 |
| Feb 18 2024 | 0.000976 | -0.000028 | -2.79% | 0.001002 | 0.00102 | 0.000965 | 5,129.00 |
| Feb 17 2024 | 0.001004 | 0.00000400 | 0.40% | 0.000997 | 0.001034 | 0.000991 | 5,377.00 |
