Raia Drogasil S.A. (RADLY)
OTC: RADLY
· Real-Time Price · USD
3.58
0.19 (5.60%)
At close: Oct 03, 2025, 3:58 PM
3.65
1.96%
After-hours: Oct 03, 2025, 03:58 PM EDT
RADLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.74 | 3.74 | 3.50 | 3.65 | 3.65 | 10.94% | 14,717 |
| Oct 2, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.66% | 1,100 |
| Oct 1, 2025 | 3.74 | 3.74 | 3.38 | 3.38 | 3.38 | -0.59% | 13,343 |
| Sep 30, 2025 | 3.73 | 3.74 | 3.35 | 3.40 | 3.40 | -5.03% | 28,936 |
| Sep 29, 2025 | 3.41 | 3.58 | 3.41 | 3.58 | 3.58 | 3.17% | 5,911 |
| Sep 26, 2025 | 3.51 | 3.74 | 3.29 | 3.47 | 3.47 | 6.77% | 12,231 |
| Sep 25, 2025 | 3.52 | 3.52 | 3.25 | 3.25 | 3.25 | -9.72% | 9,541 |
| Sep 24, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -2.44% | 400 |
| Sep 23, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 6.96% | 700 |
| Sep 22, 2025 | 3.38 | 3.50 | 3.25 | 3.45 | 3.45 | 1.17% | 102,300 |
| Sep 19, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | -3.94% | 11,207 |
| Sep 18, 2025 | 3.76 | 3.76 | 3.55 | 3.55 | 3.55 | 0.28% | 4,800 |
| Sep 17, 2025 | 3.34 | 3.72 | 3.34 | 3.54 | 3.54 | 9.26% | 12,600 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -8.47% | 4,409 |
| Sep 15, 2025 | 3.41 | 3.54 | 3.27 | 3.54 | 3.54 | -0.56% | 17,108 |
| Sep 12, 2025 | 3.30 | 3.56 | 3.30 | 3.56 | 3.56 | 7.88% | 8,017 |
| Sep 11, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -8.08% | 4,700 |
| Sep 10, 2025 | 3.37 | 3.59 | 3.28 | 3.59 | 3.59 | 15.06% | 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 |
Page 1 of 116