Raiffeisen Bank International AG (RAIFY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:24AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 156 |
| May 02, 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 300 |
| May 01, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 200 |
| Apr 30, 2024 | 4.7800 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 300 |
| Apr 29, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 500 |
| Apr 26, 2024 | 4.3100 | 5.0900 | 4.3100 | 4.7050 | 4.7050 | 500 |
| Apr 25, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Apr 24, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 300 |
| Apr 23, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 300 |
| Apr 22, 2024 | 4.4480 | 4.7000 | 4.4480 | 4.7000 | 4.7000 | 46,500 |
| Apr 19, 2024 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 4.4850 | 300 |
| Apr 18, 2024 | 4.4800 | 4.5400 | 4.4720 | 4.5400 | 4.5400 | 1,100 |
| Apr 17, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 200 |
| Apr 16, 2024 | 4.5880 | 4.5880 | 4.4750 | 4.4800 | 4.4800 | 700 |
| Apr 15, 2024 | 4.7310 | 4.7310 | 4.5150 | 4.5150 | 4.5150 | 500 |
| Apr 12, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Apr 11, 2024 | 4.5350 | 4.8200 | 4.2500 | 4.8200 | 4.8200 | 30,100 |
| Apr 10, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 700 |
| Apr 09, 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 300 |
| Apr 09, 2024 | 0.337 Dividend | |||||
| Apr 08, 2024 | 4.5970 | 5.2800 | 4.5970 | 5.1000 | 4.7630 | 27,100 |
| Apr 05, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8190 | 4,500 |
| Apr 04, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 4.8937 | 100 |
| Apr 03, 2024 | 5.2000 | 5.2000 | 4.9990 | 4.9990 | 4.6687 | 2,400 |
| Apr 02, 2024 | 5.1600 | 5.1700 | 5.1500 | 5.1500 | 4.8097 | 40,100 |
| Apr 01, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.8564 | 300 |
| Mar 28, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | 100 |
| Mar 27, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
| Mar 26, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
| Mar 25, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | - |
| Mar 22, 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.4361 | 400 |
| Mar 21, 2024 | 4.6900 | 4.8000 | 4.6900 | 4.8000 | 4.4828 | 300 |
| Mar 20, 2024 | 4.5700 | 4.8500 | 4.3900 | 4.8300 | 4.5108 | 10,100 |
| Mar 19, 2024 | 5.1550 | 5.2650 | 5.1550 | 5.2650 | 4.9171 | 1,300 |
| Mar 18, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | - |
| Mar 15, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | - |
| Mar 14, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.7742 | 7,100 |
| Mar 13, 2024 | 5.0360 | 5.0900 | 5.0360 | 5.0900 | 4.7537 | 300 |
| Mar 12, 2024 | 5.0800 | 5.0800 | 4.7750 | 4.9590 | 4.6313 | 400 |
| Mar 11, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
| Mar 08, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
| Mar 07, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.0525 | - |
| Mar 06, 2024 | 5.4300 | 5.4300 | 5.4100 | 5.4100 | 5.0525 | 1,400 |
| Mar 05, 2024 | 5.4000 | 5.4000 | 5.3850 | 5.3850 | 5.0292 | 900 |
| Mar 04, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.0245 | - |
| Mar 01, 2024 | 5.3600 | 5.3800 | 5.3600 | 5.3800 | 5.0245 | 500 |
| Feb 29, 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.7537 | 500 |
| Feb 28, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | 300 |
| Feb 27, 2024 | 5.1600 | 5.1900 | 5.1600 | 5.1900 | 4.8471 | 1,200 |
| Feb 26, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.7443 | 200 |
| Feb 23, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 4.9685 | 300 |
| Feb 22, 2024 | 5.5500 | 5.5500 | 5.4750 | 5.4750 | 5.1132 | 500 |
| Feb 21, 2024 | 5.3500 | 5.3500 | 5.3100 | 5.3100 | 4.9591 | 700 |
| Feb 20, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| Feb 16, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| Feb 15, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| Feb 14, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | - |
| Feb 13, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.9218 | 20,100 |
| Feb 12, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
| Feb 09, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
| Feb 08, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 4.9404 | - |
| Feb 07, 2024 | 5.1050 | 5.2900 | 5.1050 | 5.2900 | 4.9404 | 800 |
| Feb 06, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | - |
| Feb 05, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0200 | 4.6883 | 4,400 |
| Feb 02, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 4.9778 | - |
| Feb 01, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 4.9778 | - |
| Jan 31, 2024 | 5.1580 | 5.3300 | 5.1580 | 5.3300 | 4.9778 | 400 |
| Jan 30, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | - |
| Jan 29, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | - |
| Jan 26, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | 100 |
| Jan 25, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 4.9965 | 100 |
| Jan 24, 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 4.9545 | - |
| Jan 23, 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 4.9545 | 300 |
| Jan 22, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9031 | - |
| Jan 19, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.9031 | 2,000 |
| Jan 18, 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 4.8797 | - |
| Jan 17, 2024 | 5.2500 | 5.2500 | 5.2250 | 5.2250 | 4.8797 | 1,100 |
| Jan 16, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.0432 | 300 |
| Jan 12, 2024 | 5.2600 | 5.3600 | 5.2600 | 5.3200 | 4.9685 | 500 |
| Jan 11, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 4.7723 | 4,100 |
| Jan 10, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7630 | 400 |
| Jan 09, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.6603 | 700 |
| Jan 08, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.7256 | 1,100 |
| Jan 05, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | - |
| Jan 04, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | - |
| Jan 03, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.5762 | 600 |
| Jan 02, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6883 | 100 |
| Dec 29, 2023 | 5.0200 | 5.2600 | 5.0200 | 5.1700 | 4.8284 | 800 |
| Dec 28, 2023 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 4.8284 | 500 |
| Dec 27, 2023 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.0058 | 400 |
| Dec 26, 2023 | 5.4000 | 5.4000 | 5.1850 | 5.1850 | 4.8424 | 2,600 |
| Dec 22, 2023 | 5.1000 | 5.1700 | 5.1000 | 5.1700 | 4.8284 | 700 |
| Dec 21, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.6603 | 100 |
| Dec 20, 2023 | 4.8100 | 5.1000 | 4.8100 | 5.0680 | 4.7331 | 3,500 |
| Dec 19, 2023 | 4.6700 | 4.6700 | 4.5100 | 4.6500 | 4.3427 | 1,000 |
| Dec 18, 2023 | 4.4200 | 4.6500 | 4.4200 | 4.5860 | 4.2830 | 1,300 |
| Dec 15, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.1560 | 200 |
| Dec 14, 2023 | 4.3900 | 4.5220 | 4.3900 | 4.4300 | 4.1373 | 6,300 |
| Dec 13, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 3.9318 | - |
| Dec 12, 2023 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | 3.9318 | 2,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.