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

Raiffeisen Bank International Ag (OP: RAIFY )

4.402 -0.072 (-1.62%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 17, 2024 4.450 4.450 4.402 4.402 343 -0.07(-1.62%)
May 16, 2024 4.475 4.475 4.475 4.475 658 +0.13(+3.11%)
May 14, 2024 4.340 0 -0.50(-10.33%)
May 13, 2024 4.430 4.840 4.430 4.840 1,099 +0.11(+2.33%)
May 09, 2024 4.730 102 +0.44(+10.26%)
May 07, 2024 4.290 1 -0.18(-4.03%)
May 06, 2024 4.475 4.475 4.470 4.470 14,232 +0.08(+1.71%)
May 03, 2024 4.395 4.395 4.395 4.395 156 -0.14(-3.15%)
May 02, 2024 4.538 4.538 4.538 4.538 279 +0.20(+4.56%)
May 01, 2024 4.340 4.340 4.340 4.340 243 -0.32(-6.87%)
Apr 30, 2024 4.780 4.780 4.660 4.660 298 +0.03(+0.65%)
Apr 29, 2024 4.630 4.630 4.630 4.630 530 -0.08(-1.59%)
Apr 26, 2024 4.310 5.090 4.310 4.705 499 -0.12(-2.39%)
Apr 24, 2024 4.820 20 +0.12(+2.55%)
Apr 23, 2024 4.700 4.700 4.700 4.700 312 +0.00(+0.00%)
Apr 22, 2024 4.448 4.700 4.448 4.700 46,536 +0.21(+4.79%)
Apr 19, 2024 4.485 4.485 4.485 4.485 336 -0.05(-1.21%)
Apr 18, 2024 4.480 4.540 4.472 4.540 1,115 +0.03(+0.67%)
Apr 17, 2024 4.510 4.510 4.510 4.510 179 +0.03(+0.67%)
Apr 16, 2024 4.588 4.588 4.475 4.480 740 -0.03(-0.78%)
Apr 15, 2024 4.515 4.731 4.515 4.515 473 -0.31(-6.33%)
Apr 11, 2024 4.820 55 +0.01(+0.21%)
Apr 10, 2024 4.810 4.810 4.810 4.810 746 -0.26(-5.13%)
Apr 09, 2024 5.070 5.070 5.070 5.070 271 -0.03(-0.59%)
Apr 08, 2024 4.845 5.280 4.596 5.100 27,117 -0.06(-1.16%)
Apr 05, 2024 5.160 5.160 5.160 5.160 4,536 -0.08(-1.53%)
Apr 04, 2024 5.240 5.240 5.240 5.240 103 +0.24(+4.83%)
Apr 03, 2024 5.200 5.200 4.998 4.998 2,392 -0.15(-2.94%)
Apr 02, 2024 5.160 5.170 5.150 5.150 40,083 -0.05(-0.96%)
Apr 01, 2024 5.200 5.200 5.200 5.200 331 +0.30(+6.12%)
Mar 28, 2024 4.900 4.900 4.900 4.900 129 +0.15(+3.16%)
Mar 22, 2024 4.750 50 -0.05(-1.04%)
Mar 21, 2024 4.690 4.800 4.690 4.800 342 -0.03(-0.62%)
Mar 20, 2024 4.570 4.850 4.390 4.830 10,123 -0.43(-8.26%)
Mar 19, 2024 5.155 5.265 5.050 5.265 1,483 +0.15(+2.99%)
Mar 14, 2024 5.112 44 +0.02(+0.43%)
Mar 13, 2024 5.036 5.090 5.036 5.090 330 +0.13(+2.65%)
Mar 12, 2024 4.959 5.080 4.775 4.959 404 -0.45(-8.34%)
Mar 06, 2024 5.410 41 +0.03(+0.46%)
Mar 05, 2024 5.400 5.400 5.385 5.385 855 +0.00(+0.09%)
Mar 01, 2024 5.380 0 +0.29(+5.70%)
Feb 29, 2024 5.090 5.090 5.090 5.090 481 +0.07(+1.39%)
Feb 28, 2024 5.020 5.020 5.020 5.020 302 -0.17(-3.28%)
Feb 27, 2024 5.160 5.190 5.160 5.190 1,204 +0.11(+2.17%)
Feb 26, 2024 5.080 5.080 5.080 5.080 219 -0.24(-4.51%)
Feb 23, 2024 5.320 5.320 5.320 5.320 335 -0.15(-2.83%)
Feb 22, 2024 5.475 5.550 5.475 5.475 521 +0.17(+3.11%)
Feb 21, 2024 5.350 5.350 5.310 5.310 697 +0.04(+0.76%)
Feb 13, 2024 5.270 48 -0.02(-0.38%)
Feb 07, 2024 5.290 0 +0.27(+5.38%)
Feb 05, 2024 5.020 0 -0.31(-5.82%)
Jan 31, 2024 5.330 1 -0.02(-0.37%)
Jan 25, 2024 5.350 144 +0.04(+0.85%)
Jan 23, 2024 5.305 2 +0.05(+1.05%)
Jan 19, 2024 5.250 41 +0.03(+0.48%)
Jan 17, 2024 5.225 25 -0.18(-3.24%)
Jan 16, 2024 5.400 5.400 5.400 5.400 308 +0.08(+1.50%)
Jan 12, 2024 5.260 5.360 5.260 5.320 544 +0.21(+4.11%)
Jan 11, 2024 5.110 5.110 5.110 5.110 4,100 +0.01(+0.20%)
Jan 10, 2024 5.100 5.100 5.100 5.100 400 +0.11(+2.20%)
Jan 09, 2024 4.990 4.990 4.990 4.990 738 -0.07(-1.38%)
Jan 08, 2024 5.060 5.060 5.060 5.060 1,135 +0.16(+3.27%)
Jan 03, 2024 4.900 0 -0.12(-2.39%)
Jan 02, 2024 5.020 5.020 5.020 5.020 131 -0.15(-2.89%)
Dec 29, 2023 5.020 5.260 5.020 5.170 816 -0.00(-0.01%)
Dec 28, 2023 5.170 5.170 5.170 5.170 536 -0.19(-3.54%)
Dec 27, 2023 5.360 5.360 5.360 5.360 367 +0.18(+3.38%)
Dec 26, 2023 5.400 5.400 5.185 5.185 2,593 +0.01(+0.29%)
Dec 22, 2023 5.100 5.170 5.100 5.170 681 +0.18(+3.61%)
Dec 21, 2023 4.990 4.990 4.990 4.990 121 -0.08(-1.54%)
Dec 20, 2023 4.810 5.100 4.810 5.068 3,532 +0.42(+8.99%)
Dec 19, 2023 4.670 4.670 4.510 4.650 1,023 +0.06(+1.40%)
Dec 18, 2023 4.420 4.650 4.420 4.586 1,344 +0.14(+3.06%)
Dec 15, 2023 4.450 4.450 4.450 4.450 201 +0.02(+0.45%)
Dec 14, 2023 4.390 4.522 4.390 4.430 6,274 +0.22(+5.23%)
Dec 12, 2023 4.210 127 -0.03(-0.71%)
Dec 07, 2023 4.240 10 +0.11(+2.78%)
Dec 05, 2023 4.125 31 +0.14(+3.40%)
Dec 01, 2023 3.990 93 -0.02(-0.50%)
Nov 29, 2023 4.010 6 -0.12(-2.91%)
Nov 27, 2023 4.130 133 +0.19(+4.82%)
Nov 24, 2023 3.940 3.940 3.940 3.940 212 -0.45(-10.25%)
Nov 21, 2023 4.390 109 -0.15(-3.30%)
Nov 20, 2023 4.330 4.540 4.300 4.540 7,827 +0.24(+5.46%)
Nov 17, 2023 4.262 4.305 4.262 4.305 969 +0.11(+2.62%)
Nov 16, 2023 4.210 4.230 4.195 4.195 1,804 +0.12(+2.82%)
Nov 15, 2023 4.080 4.150 4.080 4.080 305 -0.06(-1.57%)
Nov 14, 2023 4.030 4.248 4.030 4.145 9,148 +0.06(+1.49%)
Nov 13, 2023 4.084 4.084 4.084 4.084 317 +0.03(+0.84%)
Nov 10, 2023 4.000 4.050 4.000 4.050 2,109 +0.06(+1.50%)
Nov 09, 2023 4.000 4.000 3.990 3.990 530 -0.01(-0.25%)
Nov 08, 2023 4.000 4.000 4.000 4.000 7,193 +0.00(+0.00%)
Nov 06, 2023 4.000 68 +0.18(+4.71%)
Nov 03, 2023 3.820 3.820 3.820 3.820 481 +0.07(+1.87%)
Nov 02, 2023 3.750 3.750 3.750 3.750 284 +0.12(+3.18%)
Nov 01, 2023 3.600 3.635 3.600 3.635 2,903 +0.05(+1.52%)
Oct 31, 2023 3.580 3.580 3.580 3.580 699 +0.03(+0.85%)
Oct 30, 2023 3.500 3.550 3.500 3.550 1,328 +0.05(+1.43%)
Oct 26, 2023 3.500 24 +0.00(+0.00%)
Oct 25, 2023 3.500 3.500 3.480 3.500 2,346 +0.00(+0.00%)
Oct 24, 2023 3.500 3.500 3.500 3.500 123 -0.02(-0.57%)
Oct 18, 2023 3.520 2 +0.03(+0.86%)
Oct 17, 2023 3.490 3.490 3.490 3.490 407 -0.03(-0.85%)
Oct 16, 2023 3.520 3.520 3.520 3.520 439 +0.00(+0.00%)
Oct 13, 2023 3.520 3.520 3.520 3.520 494 -0.04(-1.10%)
Oct 12, 2023 3.585 3.650 3.559 3.559 7,218 +0.08(+2.42%)
Oct 06, 2023 3.475 87 -0.02(-0.71%)
Oct 02, 2023 3.500 5 +0.08(+2.19%)
Sep 28, 2023 3.425 0 +0.05(+1.48%)
Sep 26, 2023 3.375 49 -0.10(-3.02%)
Sep 22, 2023 3.480 82 +0.05(+1.46%)
Sep 19, 2023 3.430 1 +0.11(+3.36%)
Sep 18, 2023 3.318 3.318 3.318 3.318 234 -0.11(-3.25%)
Sep 14, 2023 3.430 0 -0.01(-0.29%)
Sep 13, 2023 3.440 3.440 3.440 3.440 214 +0.05(+1.47%)
Sep 11, 2023 3.390 0 +0.02(+0.59%)
Sep 08, 2023 3.370 3.370 3.370 3.370 1,601 -0.07(-2.18%)
Sep 07, 2023 3.460 3.460 3.445 3.445 478 -0.02(-0.58%)
Sep 06, 2023 3.465 3.465 3.465 3.465 746 -0.08(-2.26%)
Sep 05, 2023 3.530 3.550 3.530 3.545 1,163 +0.07(+2.16%)
Aug 29, 2023 3.470 47 +0.06(+1.61%)
Aug 28, 2023 3.415 3.415 3.415 3.415 249 +0.00(+0.15%)
Aug 25, 2023 3.425 3.425 3.410 3.410 722 +0.10(+3.02%)
Aug 24, 2023 3.375 3.375 3.290 3.310 3,543 -0.16(-4.61%)
Aug 23, 2023 3.470 3.470 3.470 3.470 1,000 +0.05(+1.46%)
Aug 21, 2023 3.420 1 +0.00(+0.00%)
Aug 18, 2023 3.420 3.420 3.420 3.420 245 -0.11(-3.12%)
Aug 17, 2023 3.460 3.540 3.390 3.530 15,875 +0.03(+0.93%)
Aug 16, 2023 3.545 3.580 3.498 3.498 2,353 -0.01(-0.16%)
Aug 15, 2023 3.545 3.545 3.503 3.503 2,097 -0.10(-2.69%)
Aug 14, 2023 3.720 3.720 3.564 3.600 4,409 -0.06(-1.64%)
Aug 10, 2023 3.660 13 +0.15(+4.27%)
Aug 09, 2023 3.500 3.510 3.500 3.510 50,099 +0.05(+1.45%)
Aug 08, 2023 3.460 3.460 3.440 3.460 7,222 -0.23(-6.11%)
Aug 04, 2023 3.685 63 +0.12(+3.22%)
Aug 03, 2023 3.570 3.570 3.570 3.570 280 -0.15(-3.90%)
Aug 02, 2023 3.620 3.715 3.620 3.715 525 -0.18(-4.50%)
Aug 01, 2023 3.833 3.890 3.833 3.890 1,186 -0.23(-5.58%)
Jul 31, 2023 4.120 4.120 4.120 4.120 296 +0.12(+3.00%)
Jul 27, 2023 4.000 0 +0.04(+1.14%)
Jul 26, 2023 3.955 3.955 3.955 3.955 804 +0.04(+1.15%)
Jul 25, 2023 3.910 3.910 3.910 3.910 226 +0.06(+1.56%)
Jul 24, 2023 4.040 4.040 3.850 3.850 421 -0.22(-5.41%)
Jul 21, 2023 4.070 4.070 4.070 4.070 130 +0.03(+0.85%)
Jul 19, 2023 4.035 2 -0.01(-0.36%)
Jul 17, 2023 4.050 75 +0.05(+1.25%)
Jul 14, 2023 4.100 4.200 4.000 4.000 11,777 -0.04(-0.99%)
Jul 13, 2023 4.100 4.100 4.040 4.040 551 +0.15(+3.86%)
Jul 12, 2023 3.955 4.055 3.890 3.890 3,041 -0.01(-0.26%)
Jul 11, 2023 3.900 3.900 3.900 3.900 753 -0.01(-0.32%)
Jul 10, 2023 3.890 3.913 3.890 3.913 2,676 +0.02(+0.58%)
Jul 07, 2023 3.890 3.890 3.890 3.890 255 +0.07(+1.83%)
Jul 06, 2023 3.820 3.820 3.820 3.820 354 -0.18(-4.50%)
Jul 05, 2023 4.000 4.000 4.000 4.000 256 +0.04(+1.01%)
Jul 03, 2023 3.920 3.960 3.920 3.960 489 +0.06(+1.54%)
Jun 30, 2023 3.820 3.900 3.690 3.900 1,151 +0.08(+2.09%)
Jun 29, 2023 3.820 3.820 3.820 3.820 370 -0.01(-0.26%)
Jun 27, 2023 3.830 39 +0.32(+9.12%)
Jun 26, 2023 3.830 3.830 3.510 3.510 932 -0.21(-5.65%)
Jun 23, 2023 3.600 3.720 3.600 3.720 699 +0.02(+0.54%)
Jun 22, 2023 3.724 3.760 3.700 3.700 3,556 -0.08(-2.04%)
Jun 21, 2023 3.790 3.790 3.772 3.777 4,492 +0.13(+3.48%)
Jun 20, 2023 3.640 3.679 3.640 3.650 6,195 -0.18(-4.70%)
Jun 16, 2023 3.650 3.830 3.650 3.830 8,436 +0.09(+2.41%)
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.