Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Raiz Invest Limited (RZI)
Raiz Invest Limited (RZI) Historical

RZI Raiz Invest Limited

0.405

0.005 (1.25%)

Apr 26 2024 - Closed

Delayed by 20 minutes

RZI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.40	0.01	2.56%	0.395	0.40	0.39	17,602
Apr 23 2024	0.39	0.01	2.63%	0.39	0.39	0.385	10,370
Apr 22 2024	0.38	0.00	0.00%	0.38	0.38	0.365	191,176
Apr 19 2024	0.38	-0.015	-3.80%	0.395	0.40	0.38	22,953
Apr 18 2024	0.395	-0.005	-1.25%	0.39	0.40	0.39	16,540
Apr 17 2024	0.40	-0.01	-2.44%	0.41	0.41	0.395	45,542
Apr 16 2024	0.41	0.01	2.50%	0.40	0.41	0.395	14,328
Apr 15 2024	0.40	0.00	0.00%	0.40	0.40	0.395	39,636
Apr 12 2024	0.40	-0.015	-3.61%	0.42	0.425	0.395	61,926
Apr 11 2024	0.415	-0.015	-3.49%	0.41	0.415	0.40	39,595
Apr 10 2024	0.43	0.00	0.00%	0.425	0.43	0.415	88,373
Apr 09 2024	0.43	0.02	4.88%	0.415	0.43	0.41	20,292
Apr 08 2024	0.41	-0.005	-1.20%	0.415	0.415	0.41	17,663
Apr 05 2024	0.415	-0.015	-3.49%	0.42	0.42	0.41	19,077
Apr 04 2024	0.43	0.01	2.38%	0.42	0.43	0.42	132,177
Apr 03 2024	0.42	0.015	3.70%	0.41	0.425	0.41	94,609
Apr 02 2024	0.405	0.00	0.00%	0.41	0.415	0.40	41,023
Mar 28 2024	0.405	0.01	2.53%	0.40	0.43	0.40	212,557
Mar 27 2024	0.395	0.00	0.00%	0.405	0.405	0.395	15,177
Mar 26 2024	0.395	-0.005	-1.25%	0.42	0.42	0.395	14,384
Mar 25 2024	0.40	0.005	1.27%	0.395	0.43	0.385	87,561
Mar 22 2024	0.395	0.00	0.00%	0.385	0.395	0.385	41,356
Mar 21 2024	0.395	0.005	1.28%	0.38	0.395	0.38	88,718
Mar 20 2024	0.39	0.01	2.63%	0.3925	0.395	0.39	8,067
Mar 19 2024	0.38	-0.01	-2.56%	0.39	0.395	0.38	155,048
Mar 18 2024	0.39	0.005	1.30%	0.40	0.40	0.39	14,723
Mar 15 2024	0.385	0.00	0.00%	0.38	0.39	0.38	28,124
Mar 14 2024	0.385	0.00	0.00%	0.395	0.395	0.385	8,765
Mar 13 2024	0.385	0.005	1.32%	0.39	0.395	0.38	56,970
Mar 12 2024	0.38	-0.01	-2.56%	0.39	0.39	0.38	2,319
Mar 11 2024	0.39	0.015	4.00%	0.375	0.39	0.375	25,208
Mar 08 2024	0.375	-0.02	-5.06%	0.39	0.39	0.375	5,428
Mar 07 2024	0.395	0.01	2.60%	0.38	0.395	0.38	7,640
Mar 06 2024	0.385	0.005	1.32%	0.38	0.385	0.375	36,770
Mar 05 2024	0.38	0.00	0.00%	0.38	0.385	0.375	16,294
Mar 04 2024	0.38	0.005	1.33%	0.375	0.395	0.375	157,731
Mar 01 2024	0.375	-0.01	-2.60%	0.385	0.385	0.365	49,002
Feb 29 2024	0.385	0.005	1.32%	0.38	0.385	0.38	3,178
Feb 28 2024	0.38	-0.005	-1.30%	0.385	0.385	0.38	21,771
Feb 27 2024	0.385	-0.01	-2.53%	0.385	0.385	0.38	22,132
Feb 26 2024	0.395	0.00	0.00%	0.38	0.395	0.38	7,267
Feb 23 2024	0.395	0.015	3.95%	0.38	0.40	0.38	115,442
Feb 22 2024	0.38	0.00	0.00%	0.385	0.395	0.375	28,772
Feb 21 2024	0.38	0.00	0.00%	0.37	0.39	0.37	19,069
Feb 20 2024	0.38	0.005	1.33%	0.375	0.38	0.375	11,516
Feb 19 2024	0.375	-0.01	-2.60%	0.385	0.39	0.375	48,580
Feb 16 2024	0.385	0.005	1.32%	0.38	0.385	0.375	9,297
Feb 15 2024	0.38	-0.005	-1.30%	0.385	0.385	0.38	4,898
Feb 14 2024	0.385	0.01	2.67%	0.38	0.385	0.38	12,106
Feb 13 2024	0.375	0.00	0.00%	0.375	0.385	0.375	10,422
Feb 12 2024	0.375	-0.015	-3.85%	0.375	0.38	0.375	8,765
Feb 09 2024	0.39	0.00	0.00%	0.38	0.39	0.375	16,148
Feb 08 2024	0.39	0.015	4.00%	0.375	0.39	0.375	4,131
Feb 07 2024	0.375	-0.005	-1.32%	0.375	0.385	0.375	29,071
Feb 06 2024	0.38	-0.005	-1.30%	0.385	0.39	0.375	10,757
Feb 05 2024	0.385	-0.01	-2.53%	0.40	0.40	0.38	34,241
Feb 02 2024	0.395	-0.005	-1.25%	0.395	0.395	0.39	34,599
Feb 01 2024	0.40	0.025	6.67%	0.39	0.41	0.385	327,597
Jan 31 2024	0.375	0.00	0.00%	0.375	0.3875	0.375	13,375
Jan 30 2024	0.375	-0.015	-3.85%	0.39	0.39	0.375	19,704
Jan 29 2024	0.39	0.005	1.30%	0.385	0.39	0.385	8,936
Jan 25 2024	0.385	-0.005	-1.28%	0.39	0.40	0.38	35,255

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions