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

Raiffeisen Bank International Ag (OP: RAIFY )

4.490 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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 (%)
May 31, 2023 3.710 3.745 3.600 3.640 17,986 -0.15(-3.96%)
May 30, 2023 3.800 3.800 3.700 3.790 5,174 +0.06(+1.47%)
May 26, 2023 3.735 3.735 3.735 3.735 490 -0.04(-0.93%)
May 25, 2023 3.810 3.810 3.770 3.770 1,114 +0.04(+1.07%)
May 24, 2023 3.730 3.730 3.730 3.730 442 -0.10(-2.61%)
May 23, 2023 3.890 3.890 3.830 3.830 1,606 -0.13(-3.28%)
May 22, 2023 3.960 3.960 3.960 3.960 2,392 +0.11(+2.86%)
May 19, 2023 3.850 3.850 3.850 3.850 209 +0.05(+1.32%)
May 18, 2023 3.890 3.890 3.800 3.800 3,500 +0.10(+2.70%)
May 16, 2023 3.700 60 -0.12(-3.14%)
May 15, 2023 3.820 3.820 3.810 3.820 15,778 +0.04(+1.06%)
May 12, 2023 3.773 3.780 3.773 3.780 3,114 -0.04(-1.05%)
May 11, 2023 3.820 3.820 3.820 3.820 2,065 -0.00(-0.03%)
May 10, 2023 3.821 3.821 3.821 3.821 1,030 -0.03(-0.75%)
May 09, 2023 3.850 3.850 3.850 3.850 1,091 -0.03(-0.77%)
May 08, 2023 3.880 3.880 3.880 3.880 535 +0.08(+2.11%)
May 05, 2023 3.790 3.800 3.790 3.800 4,153 +0.09(+2.43%)
May 04, 2023 3.694 3.710 3.650 3.710 6,591 -0.05(-1.33%)
May 03, 2023 3.590 3.760 3.590 3.760 2,468 -0.05(-1.31%)
Apr 28, 2023 3.810 0 +0.07(+1.87%)
Apr 24, 2023 3.740 4 -0.01(-0.27%)
Apr 21, 2023 3.815 3.840 3.750 3.750 2,115 -0.09(-2.34%)
Apr 17, 2023 3.840 0 +0.05(+1.32%)
Apr 14, 2023 3.790 3.790 3.790 3.790 100 +0.00(+0.00%)
Apr 11, 2023 3.790 0 -0.08(-2.07%)
Apr 10, 2023 3.760 3.870 3.760 3.870 931 +0.04(+1.04%)
Apr 06, 2023 3.830 3.830 3.830 3.830 1,719 +0.05(+1.23%)
Apr 05, 2023 3.784 3.784 3.784 3.784 2,584 -0.11(-2.75%)
Apr 04, 2023 3.891 3.891 3.891 3.891 1,698 +0.00(+0.02%)
Mar 31, 2023 3.890 7 +0.07(+1.83%)
Mar 30, 2023 3.890 3.890 3.790 3.820 21,601 +0.16(+4.47%)
Mar 29, 2023 3.650 3.656 3.650 3.656 2,001 +0.10(+2.71%)
Mar 28, 2023 3.450 3.560 3.450 3.560 3,423 +0.10(+2.89%)
Mar 27, 2023 3.460 3.460 3.460 3.460 1,069 -0.25(-6.74%)
Mar 23, 2023 3.710 0 -0.04(-1.07%)
Mar 22, 2023 3.790 3.790 3.750 3.750 4,422 -0.05(-1.32%)
Mar 21, 2023 3.820 3.820 3.800 3.800 775 +0.07(+2.01%)
Mar 17, 2023 3.725 3 +0.01(+0.27%)
Mar 16, 2023 3.740 3.740 3.715 3.715 827 +0.00(+0.07%)
Mar 15, 2023 3.712 3.712 3.600 3.712 3,797 -0.29(-7.19%)
Mar 14, 2023 4.000 4.000 4.000 4.000 206 +0.13(+3.24%)
Mar 13, 2023 3.874 3.874 3.874 3.874 253 -0.15(-3.84%)
Mar 10, 2023 4.030 4.062 3.980 4.029 1,931 -0.16(-3.84%)
Mar 07, 2023 4.190 0 -0.03(-0.83%)
Mar 06, 2023 4.225 4.225 4.225 4.225 778 +0.05(+1.20%)
Mar 01, 2023 4.175 1 +0.08(+1.83%)
Feb 28, 2023 4.100 4.100 4.100 4.100 579 -0.02(-0.49%)
Feb 27, 2023 4.060 4.120 4.060 4.120 4,040 +0.15(+3.65%)
Feb 23, 2023 3.975 69 +0.02(+0.38%)
Feb 22, 2023 3.920 3.960 3.920 3.960 4,011 +0.14(+3.66%)
Feb 21, 2023 3.870 3.900 3.820 3.820 8,585 -0.51(-11.78%)
Feb 16, 2023 4.330 40 -0.07(-1.59%)
Feb 13, 2023 4.400 28 +0.15(+3.53%)
Feb 10, 2023 4.250 4.250 4.250 4.250 403 -0.08(-1.73%)
Feb 08, 2023 4.325 0 +0.05(+1.17%)
Feb 07, 2023 4.190 4.280 4.190 4.275 2,280 +0.25(+6.08%)
Feb 06, 2023 4.050 4.070 4.030 4.030 3,438 +0.00(+0.00%)
Feb 03, 2023 4.070 4.130 4.030 4.030 7,895 -0.19(-4.50%)
Feb 02, 2023 4.280 4.280 4.220 4.220 1,801 -0.14(-3.21%)
Feb 01, 2023 4.360 4.360 4.360 4.360 1,072 -0.11(-2.46%)
Jan 31, 2023 4.470 4.470 4.470 4.470 1,277 -0.16(-3.35%)
Jan 26, 2023 4.625 4 +0.04(+0.76%)
Jan 24, 2023 4.590 11 +0.00(+0.00%)
Jan 23, 2023 4.590 4.590 4.590 4.590 300 -0.02(-0.43%)
Jan 20, 2023 4.600 4.620 4.600 4.610 1,649 +0.15(+3.36%)
Jan 19, 2023 4.550 4.550 4.460 4.460 5,464 +0.01(+0.11%)
Jan 18, 2023 4.455 4.455 4.455 4.455 499 -0.10(-2.30%)
Jan 12, 2023 4.560 45 +0.11(+2.47%)
Jan 11, 2023 4.380 4.450 4.380 4.450 8,074 +0.12(+2.68%)
Jan 10, 2023 4.280 4.334 4.280 4.334 555 -0.06(-1.28%)
Jan 09, 2023 4.400 4.415 4.390 4.390 18,330 -0.05(-1.13%)
Jan 06, 2023 4.300 4.440 4.300 4.440 4,616 +0.14(+3.26%)
Jan 05, 2023 4.270 4.330 4.250 4.300 5,507 -0.03(-0.58%)
Jan 04, 2023 4.460 4.460 4.325 4.325 2,002 +0.33(+8.14%)
Dec 30, 2022 4.000 0 -0.05(-1.24%)
Dec 28, 2022 4.050 46 +0.05(+1.25%)
Dec 27, 2022 4.000 4.000 4.000 4.000 1,678 +0.00(+0.00%)
Dec 23, 2022 4.000 4.000 4.000 4.000 161 +0.22(+5.82%)
Dec 14, 2022 3.780 0 -0.10(-2.58%)
Dec 13, 2022 3.870 3.880 3.870 3.880 3,635 +0.03(+0.78%)
Dec 09, 2022 3.850 60 +0.02(+0.52%)
Dec 07, 2022 3.830 0 -0.05(-1.29%)
Dec 05, 2022 3.880 2 +0.02(+0.52%)
Dec 01, 2022 3.860 2 +0.17(+4.71%)
Nov 28, 2022 3.687 0 -0.11(-2.99%)
Nov 23, 2022 3.800 3 +0.00(+0.00%)
Nov 21, 2022 3.800 1 +0.20(+5.56%)
Nov 18, 2022 3.600 3.600 3.600 3.600 148 -0.21(-5.55%)
Nov 17, 2022 3.812 3.812 3.812 3.812 1,500 -0.04(-0.95%)
Nov 15, 2022 3.848 3 +0.04(+0.97%)
Nov 14, 2022 3.850 3.850 3.811 3.811 586 -0.08(-2.03%)
Nov 11, 2022 3.750 3.890 3.750 3.890 1,534 +0.23(+6.28%)
Nov 08, 2022 3.660 9 +0.26(+7.65%)
Nov 03, 2022 3.400 15 -0.02(-0.70%)
Nov 02, 2022 3.623 3.623 3.424 3.424 3,014 +0.02(+0.70%)
Oct 31, 2022 3.400 10 -0.02(-0.45%)
Oct 28, 2022 3.335 3.416 3.335 3.416 415 +0.07(+1.96%)
Oct 27, 2022 3.350 3.390 3.350 3.350 18,345 +0.20(+6.35%)
Oct 26, 2022 3.150 3.150 3.150 3.150 1,883 -0.04(-1.25%)
Oct 21, 2022 3.190 12 +0.13(+4.25%)
Oct 19, 2022 3.060 0 -0.14(-4.38%)
Oct 18, 2022 3.200 3.200 3.200 3.200 4,000 +0.19(+6.32%)
Oct 14, 2022 3.010 24 +0.03(+1.17%)
Oct 12, 2022 2.975 164 +0.10(+3.30%)
Oct 10, 2022 2.880 1 -0.22(-7.10%)
Oct 05, 2022 3.100 4 -0.15(-4.62%)
Oct 04, 2022 3.120 3.250 3.060 3.250 2,643 +0.31(+10.36%)
Sep 30, 2022 2.945 44 +0.14(+4.92%)
Sep 29, 2022 2.807 2.807 2.807 2.807 120 -0.09(-3.04%)
Sep 27, 2022 2.895 2 -0.00(-0.17%)
Sep 26, 2022 2.970 2.970 2.900 2.900 1,555 -0.04(-1.36%)
Sep 22, 2022 2.940 51 +0.00(+0.00%)
Sep 21, 2022 2.970 2.970 2.940 2.940 1,648 -0.17(-5.49%)
Sep 15, 2022 3.111 2 -0.01(-0.29%)
Sep 14, 2022 3.120 3.120 3.120 3.120 953 -0.15(-4.59%)
Sep 13, 2022 3.270 3.270 3.270 3.270 480 -0.02(-0.61%)
Sep 12, 2022 3.290 3.350 3.290 3.290 1,396 +0.08(+2.49%)
Sep 09, 2022 3.210 3.210 3.210 3.210 159 +0.19(+6.29%)
Sep 07, 2022 3.020 6 +0.06(+2.03%)
Sep 06, 2022 2.990 2.990 2.960 2.960 834 -0.04(-1.33%)
Sep 02, 2022 2.933 3.000 2.900 3.000 3,881 +0.01(+0.33%)
Sep 01, 2022 3.000 3.000 2.990 2.990 1,402 -0.15(-4.78%)
Aug 31, 2022 3.080 3.140 3.080 3.140 1,335 +0.05(+1.62%)
Aug 30, 2022 3.060 3.115 2.940 3.090 12,046 +0.03(+0.98%)
Aug 29, 2022 3.060 3.080 3.045 3.060 6,492 -0.14(-4.38%)
Aug 26, 2022 3.200 3.200 3.200 3.200 1,943 +0.05(+1.59%)
Aug 25, 2022 3.150 3.150 3.130 3.150 15,098 -0.04(-1.25%)
Aug 24, 2022 3.190 3.190 3.190 3.190 223 +0.05(+1.59%)
Aug 23, 2022 3.190 3.190 3.140 3.140 1,024 +0.03(+0.96%)
Aug 22, 2022 3.080 3.110 3.060 3.110 2,330 -0.11(-3.42%)
Aug 19, 2022 3.320 3.320 3.220 3.220 1,997 -0.07(-2.13%)
Aug 17, 2022 3.290 1 -0.16(-4.64%)
Aug 15, 2022 3.450 24 -0.02(-0.72%)
Aug 12, 2022 3.475 3.475 3.475 3.475 311 +0.09(+2.75%)
Aug 11, 2022 3.470 3.480 3.380 3.382 6,040 +0.07(+2.18%)
Aug 10, 2022 3.310 3.330 3.310 3.310 1,503 +0.00(+0.00%)
Aug 09, 2022 3.270 3.310 3.250 3.310 2,128 +0.01(+0.30%)
Aug 08, 2022 3.280 3.300 3.270 3.300 6,385 +0.02(+0.61%)
Aug 05, 2022 3.280 3.280 3.280 3.280 347 +0.11(+3.47%)
Aug 03, 2022 3.170 11 +0.03(+0.96%)
Aug 02, 2022 3.240 3.240 3.140 3.140 4,541 +0.10(+3.29%)
Aug 01, 2022 3.005 3.045 3.005 3.040 1,029 +0.08(+2.79%)
Jul 29, 2022 2.920 2.958 2.920 2.958 3,855 +0.06(+1.98%)
Jul 28, 2022 2.920 3.050 2.900 2.900 4,413 +0.01(+0.35%)
Jul 27, 2022 2.890 2.890 2.890 2.890 145 +0.21(+7.84%)
Jul 22, 2022 2.680 30 +0.01(+0.26%)
Jul 18, 2022 2.673 0 +0.16(+6.49%)
Jul 15, 2022 2.540 2.564 2.510 2.510 3,126 -0.04(-1.57%)
Jul 14, 2022 2.510 2.574 2.464 2.550 5,534 -0.05(-1.92%)
Jul 13, 2022 2.605 2.605 2.600 2.600 661 -0.01(-0.38%)
Jul 12, 2022 2.542 2.620 2.542 2.610 1,014 -0.04(-1.51%)
Jul 11, 2022 2.650 2.650 2.650 2.650 240 -0.09(-3.28%)
Jul 08, 2022 2.740 2.740 2.740 2.740 582 +0.19(+7.45%)
Jul 07, 2022 2.550 2.550 2.550 2.550 134 -0.04(-1.54%)
Jul 05, 2022 2.590 0 -0.06(-2.26%)
Jun 30, 2022 2.650 54 -0.12(-4.50%)
Jun 29, 2022 2.775 2.775 2.775 2.775 300 -0.02(-0.89%)
Jun 28, 2022 2.737 2.860 2.737 2.800 1,023 +0.02(+0.72%)
Jun 27, 2022 2.820 2.820 2.780 2.780 1,493 +0.03(+1.09%)
Jun 24, 2022 2.750 2.750 2.750 2.750 1,015 +0.00(+0.00%)
Jun 23, 2022 2.750 2.840 2.750 2.750 6,618 -0.18(-6.14%)
Jun 22, 2022 2.868 2.930 2.868 2.930 2,684 -0.02(-0.68%)
Jun 21, 2022 2.950 2.950 2.950 2.950 700 +0.13(+4.61%)
Jun 17, 2022 2.871 2.900 2.820 2.820 2,963 +0.14(+5.22%)
Jun 15, 2022 2.680 0 -0.03(-1.11%)
Jun 14, 2022 2.750 2.810 2.710 2.710 34,061 -0.13(-4.62%)
Jun 13, 2022 2.875 2.875 2.840 2.841 2,438 -0.04(-1.34%)
Jun 10, 2022 2.900 2.920 2.880 2.880 2,287 -0.18(-5.88%)
Jun 09, 2022 3.100 3.180 3.060 3.060 5,786 -0.04(-1.29%)
Jun 08, 2022 3.120 3.120 3.100 3.100 2,306 -0.09(-2.82%)
Jun 07, 2022 3.240 3.240 3.190 3.190 796 -0.06(-1.88%)
Jun 06, 2022 3.205 3.340 3.205 3.251 23,209 +0.04(+1.22%)
Jun 03, 2022 3.212 3.212 3.212 3.212 129 -0.08(-2.38%)
Jun 02, 2022 3.295 3.295 3.290 3.290 1,889 +0.08(+2.49%)
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.