Register for streaming realtime charts, analysis tools, and prices.
RAIFY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 312 |
| Apr 22 2024 | 4.70 | 0.22 | 4.79% | 4.448 | 4.70 | 4.448 | 46,536 |
| Apr 19 2024 | 4.485 | -0.06 | -1.21% | 4.485 | 4.485 | 4.485 | 336 |
| Apr 18 2024 | 4.54 | 0.03 | 0.67% | 4.48 | 4.54 | 4.472 | 1,115 |
| Apr 17 2024 | 4.51 | 0.03 | 0.67% | 4.51 | 4.51 | 4.51 | 179 |
| Apr 16 2024 | 4.48 | -0.04 | -0.78% | 4.5875 | 4.5875 | 4.475 | 740 |
| Apr 15 2024 | 4.515 | -0.31 | -6.33% | 4.731 | 4.731 | 4.515 | 473 |
| Apr 12 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0 |
| Apr 11 2024 | 4.82 | 0.01 | 0.21% | 4.535 | 4.82 | 4.25 | 30,060 |
| Apr 10 2024 | 4.81 | -0.26 | -5.13% | 4.81 | 4.81 | 4.81 | 746 |
| Apr 09 2024 | 5.07 | -0.03 | -0.59% | 5.07 | 5.07 | 5.07 | 271 |
| Apr 08 2024 | 5.10 | -0.06 | -1.16% | 4.5965 | 5.28 | 4.5965 | 27,117 |
| Apr 05 2024 | 5.16 | -0.08 | -1.53% | 5.16 | 5.16 | 5.16 | 4,536 |
| Apr 04 2024 | 5.24 | 0.24 | 4.83% | 5.24 | 5.24 | 5.24 | 103 |
| Apr 03 2024 | 4.9985 | -0.15 | -2.94% | 5.20 | 5.20 | 4.9985 | 2,392 |
| Apr 02 2024 | 5.15 | -0.05 | -0.96% | 5.16 | 5.17 | 5.15 | 40,083 |
| Apr 01 2024 | 5.20 | 0.30 | 6.12% | 5.20 | 5.20 | 5.20 | 331 |
| Mar 28 2024 | 4.90 | 0.15 | 3.16% | 4.90 | 4.90 | 4.90 | 129 |
| Mar 27 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0 |
| Mar 26 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0 |
| Mar 25 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.75 | 0 |
| Mar 22 2024 | 4.75 | -0.05 | -1.04% | 4.75 | 4.75 | 4.75 | 403 |
| Mar 21 2024 | 4.80 | -0.03 | -0.62% | 4.69 | 4.80 | 4.69 | 342 |
| Mar 20 2024 | 4.83 | -0.44 | -8.26% | 4.57 | 4.85 | 4.39 | 10,123 |
| Mar 19 2024 | 5.265 | 0.15 | 2.99% | 5.155 | 5.265 | 5.155 | 1,278 |
| Mar 18 2024 | 5.112 | 0.00 | 0.00% | 5.112 | 5.112 | 5.112 | 0 |
| Mar 15 2024 | 5.112 | 0.00 | 0.00% | 5.112 | 5.112 | 5.112 | 0 |
| Mar 14 2024 | 5.112 | 0.02 | 0.43% | 5.112 | 5.112 | 5.112 | 7,142 |
| Mar 13 2024 | 5.09 | 0.13 | 2.65% | 5.036 | 5.09 | 5.036 | 330 |
| Mar 12 2024 | 4.9588 | -0.45 | -8.34% | 5.08 | 5.08 | 4.775 | 404 |
| Mar 11 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 0 |
| Mar 08 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 0 |
| Mar 07 2024 | 5.41 | 0.00 | 0.00% | 5.41 | 5.41 | 5.41 | 0 |
| Mar 06 2024 | 5.41 | 0.03 | 0.46% | 5.43 | 5.43 | 5.41 | 1,418 |
| Mar 05 2024 | 5.385 | 0.00 | 0.09% | 5.40 | 5.40 | 5.385 | 855 |
| Mar 04 2024 | 5.38 | 0.00 | 0.00% | 5.38 | 5.38 | 5.38 | 0 |
| Mar 01 2024 | 5.38 | 0.29 | 5.70% | 5.36 | 5.38 | 5.36 | 500 |
| Feb 29 2024 | 5.09 | 0.07 | 1.39% | 5.09 | 5.09 | 5.09 | 481 |
| Feb 28 2024 | 5.02 | -0.17 | -3.28% | 5.02 | 5.02 | 5.02 | 302 |
| Feb 27 2024 | 5.19 | 0.11 | 2.17% | 5.16 | 5.19 | 5.16 | 1,204 |
| Feb 26 2024 | 5.08 | -0.24 | -4.51% | 5.08 | 5.08 | 5.08 | 219 |
| Feb 23 2024 | 5.32 | -0.16 | -2.83% | 5.32 | 5.32 | 5.32 | 335 |
| Feb 22 2024 | 5.475 | 0.17 | 3.11% | 5.55 | 5.55 | 5.475 | 521 |
| Feb 21 2024 | 5.31 | 0.04 | 0.76% | 5.35 | 5.35 | 5.31 | 697 |
| Feb 20 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0 |
| Feb 16 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0 |
| Feb 15 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0 |
| Feb 14 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0 |
| Feb 13 2024 | 5.27 | -0.02 | -0.38% | 5.27 | 5.27 | 5.27 | 20,067 |
| Feb 12 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.29 | 5.29 | 0 |
| Feb 09 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.29 | 5.29 | 0 |
| Feb 08 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.29 | 5.29 | 0 |
| Feb 07 2024 | 5.29 | 0.27 | 5.38% | 5.105 | 5.29 | 5.105 | 750 |
| Feb 06 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.02 | 5.02 | 0 |
| Feb 05 2024 | 5.02 | -0.31 | -5.82% | 5.00 | 5.08 | 5.00 | 4,401 |
| Feb 02 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Feb 01 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Jan 31 2024 | 5.33 | -0.02 | -0.37% | 5.1575 | 5.33 | 5.1575 | 407 |
| Jan 30 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Jan 29 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Jan 26 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.35 | 5.35 | 0 |
| Jan 25 2024 | 5.35 | 0.04 | 0.85% | 5.35 | 5.35 | 5.35 | 125 |
