Raia Drogasil S.A. (RADLY)
OTC: RADLY
· Real-Time Price · USD
3.30
-0.29 (-8.08%)
At close: Sep 11, 2025, 1:51 PM
3.18
-3.52%
After-hours: Sep 10, 2025, 03:58 PM EDT
RADLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.37 | 3.59 | 3.18 | 3.18 | 3.18 | 1.92% | 34,106 |
| Sep 9, 2025 | 3.24 | 3.29 | 3.12 | 3.12 | 3.12 | -3.70% | 19,406 |
| Sep 8, 2025 | 3.29 | 3.29 | 3.09 | 3.24 | 3.24 | -0.31% | 2,400 |
| Sep 5, 2025 | 3.27 | 3.42 | 3.25 | 3.25 | 3.25 | 0.00% | 4,039 |
| Sep 4, 2025 | 3.28 | 3.33 | 3.12 | 3.25 | 3.25 | 5.86% | 4,938 |
| Sep 3, 2025 | 3.11 | 3.41 | 3.07 | 3.07 | 3.07 | -8.90% | 2,400 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.37 | 4.01% | 617 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | -3.28% | 5,900 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.00% | 0 |
| Aug 27, 2025 | 3.61 | 3.64 | 3.35 | 3.35 | 3.35 | -4.01% | 4,744 |
| Aug 26, 2025 | 3.32 | 3.49 | 3.32 | 3.49 | 3.49 | -4.38% | 3,524 |
| Aug 25, 2025 | 3.57 | 3.77 | 3.42 | 3.65 | 3.65 | 4.89% | 8,300 |
| Aug 22, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -1.69% | 605 |
| Aug 21, 2025 | 3.24 | 3.54 | 3.24 | 3.54 | 3.54 | 9.60% | 32,800 |
| Aug 20, 2025 | 3.40 | 3.48 | 3.23 | 3.23 | 3.23 | -9.27% | 2,000 |
| Aug 19, 2025 | 3.31 | 3.56 | 3.22 | 3.56 | 3.56 | 11.60% | 12,600 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -3.63% | 942 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | 0.00% | 21,500 |
| Aug 14, 2025 | 3.23 | 3.32 | 3.22 | 3.31 | 3.31 | 0.00% | 16,619 |
| Aug 13, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | -0.90% | 28,400 |