Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raia Drogasil S.A. ADR (OP: RADLY )

5.332 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 10, 2024 5.332 1 +0.99(+22.85%)
Jun 06, 2024 4.340 124 -0.39(-8.25%)
Jun 04, 2024 4.730 0 -0.26(-5.21%)
May 29, 2024 4.990 1 -0.67(-11.84%)
May 22, 2024 5.660 36,292 +0.76(+15.51%)
May 17, 2024 4.900 24 -0.60(-10.91%)
May 16, 2024 5.500 5.500 5.500 5.500 747 +0.66(+13.64%)
May 15, 2024 4.840 4.840 4.840 4.840 211 -0.39(-7.46%)
May 13, 2024 5.230 0 +0.23(+4.60%)
May 06, 2024 5.000 0 +0.00(+0.00%)
Apr 26, 2024 5.000 53 -0.01(-0.20%)
Apr 25, 2024 5.010 5.010 5.010 5.010 100 -0.47(-8.58%)
Apr 24, 2024 5.010 5.965 5.010 5.480 876 -0.42(-7.20%)
Apr 23, 2024 5.905 5.905 5.905 5.905 103 +0.90(+17.86%)
Apr 22, 2024 5.070 5.070 5.010 5.010 957 +0.01(+0.20%)
Apr 16, 2024 5.000 19 -0.90(-15.25%)
Apr 11, 2024 5.900 18 +0.87(+17.30%)
Mar 28, 2024 5.030 0 -0.33(-6.16%)
Mar 25, 2024 5.360 0 -0.30(-5.30%)
Mar 22, 2024 5.650 5.660 5.650 5.660 4,190 -0.20(-3.41%)
Mar 21, 2024 6.030 6.400 5.860 5.860 633 -0.28(-4.56%)
Mar 20, 2024 6.140 6.140 6.140 6.140 124 +0.49(+8.67%)
Mar 18, 2024 5.650 64 +0.36(+6.81%)
Mar 15, 2024 5.290 5.290 5.290 5.290 123 -0.56(-9.61%)
Mar 11, 2024 5.853 0 +0.60(+11.48%)
Mar 08, 2024 5.250 5.250 5.250 5.250 729 -0.26(-4.72%)
Mar 06, 2024 5.510 76 -0.99(-15.17%)
Feb 28, 2024 6.495 54 +0.87(+15.36%)
Feb 27, 2024 5.400 6.630 5.400 5.630 5,483 +0.33(+6.23%)
Feb 26, 2024 5.330 5.560 5.300 5.300 1,134 -0.23(-4.19%)
Feb 21, 2024 5.532 0 -0.00(-0.05%)
Feb 16, 2024 5.535 0 +0.23(+4.24%)
Feb 12, 2024 5.310 18 +0.21(+4.12%)
Feb 09, 2024 5.100 5.100 5.100 5.100 23,608 -0.66(-11.46%)
Feb 08, 2024 6.000 6.020 5.760 5.760 978 -0.27(-4.48%)
Feb 07, 2024 6.020 6.090 6.020 6.030 1,567 -1.92(-24.12%)
Feb 05, 2024 7.947 68 +0.69(+9.46%)
Jan 30, 2024 7.260 95 +0.00(+0.07%)
Jan 22, 2024 7.255 88 +0.46(+6.69%)
Jan 19, 2024 6.800 6.800 6.800 6.800 2,587 +0.19(+2.87%)
Jan 18, 2024 5.530 6.610 5.530 6.610 736 +0.23(+3.52%)
Jan 17, 2024 5.770 6.390 5.770 6.385 2,212 +0.46(+7.76%)
Jan 16, 2024 5.750 6.945 5.750 5.925 904 -0.11(-1.74%)
Jan 10, 2024 6.030 28 -0.32(-5.04%)
Jan 05, 2024 6.350 53 +0.38(+6.37%)
Jan 04, 2024 6.950 6.950 5.970 5.970 6,867 -0.93(-13.48%)
Jan 03, 2024 6.900 6.900 6.900 6.900 267 +0.50(+7.81%)
Jan 02, 2024 6.400 7.300 6.400 6.400 8,343 -0.80(-11.11%)
Dec 29, 2023 7.200 7.200 7.200 7.200 400 -0.04(-0.55%)
Dec 28, 2023 8.250 8.250 7.240 7.240 905 +0.54(+8.06%)
Dec 26, 2023 6.700 0 +0.57(+9.30%)
Dec 22, 2023 7.075 7.500 6.130 6.130 898 -0.12(-1.92%)
Dec 21, 2023 6.210 6.700 6.210 6.250 3,341 -0.20(-3.10%)
Dec 20, 2023 6.910 6.910 6.040 6.450 5,430 -0.25(-3.73%)
Dec 19, 2023 6.700 6.700 6.700 6.700 816 -0.20(-2.90%)
Dec 15, 2023 6.900 82 +0.53(+8.24%)
Dec 13, 2023 6.375 0 +0.08(+1.30%)
Dec 12, 2023 6.650 6.650 6.293 6.293 1,085 +0.78(+14.21%)
Dec 08, 2023 5.510 90 -0.44(-7.39%)
Dec 06, 2023 5.950 0 -0.02(-0.34%)
Dec 05, 2023 5.970 5.970 5.970 5.970 408 -0.04(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.