Raiffeisen Bank Stock Price History, RAIFY Historical Prices

Add to My Stocks
$7.93 $0.06 (0.76%) RAIFY stock closing price Jun 19, 2018 (Closing)

The 10 year data of Raiffeisen Bank stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Raiffeisen Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Raiffeisen Bank stock price history chart shows that the stock price was at a high of $10.97 on Feb 07, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 7.93 7.93 7.93 7.93 1,684 8.35 1.52
2018-06-18 7.87 7.87 7.87 7.87 1,000 8.28 1.51
2018-06-14 8.17 8.17 8.17 8.17 350 8.6 1.56
2018-06-13 8.19 8.19 8.1 8.1 2,918 8.53 1.55
2018-06-12 8.3 8.3 8.29 8.29 985 8.73 1.59
2018-06-07 8.22 8.22 8.22 8.22 761 8.65 1.57
2018-06-04 0 0 0 7.78 0 - -
2018-06-01 0 0 0 7.78 0 - -
2018-05-31 7.78 7.78 7.78 7.78 300 8.19 1.49
2018-05-30 7.88 7.88 7.88 7.88 1,000 8.3 1.51
2018-05-29 7.66 7.66 7.66 7.66 377 8.06 1.47
2018-05-25 0 0 0 8.43 0 - -
2018-05-24 8.43 8.43 8.43 8.43 1,661 8.87 1.61
2018-05-23 0 0 0 8.85 0 - -
2018-05-22 8.85 8.85 8.85 8.85 1,300 9.32 1.69
2018-05-21 0 0 0 8.71 0 - -
2018-05-18 0 0 0 8.71 0 - -
2018-05-17 8.71 8.71 8.71 8.71 698 9.17 1.67
2018-05-16 8.7 8.7 8.66 8.66 1,553 9.12 1.66
2018-05-15 0 0 0 8.45 60 - -
2018-05-14 0 0 0 8.45 0 - -
2018-05-11 0 0 0 8.45 0 - -
2018-05-10 0 0 0 8.45 0 - -
2018-05-09 0 0 0 8.45 0 - -
2018-05-08 8.45 8.45 8.45 8.45 127 8.9 1.62
2018-05-07 8.73 8.73 8.73 8.73 2,616 9.19 1.67
2018-05-04 8.39 8.39 8.39 8.39 500 8.83 1.61
2018-05-03 0 0 0 8.61 12 - -
2018-05-02 8.61 8.61 8.61 8.61 519 9.06 1.65
2018-05-01 8.55 8.55 8.55 8.55 496 9 1.64
2018-04-30 8.37 8.37 8.37 8.37 310 8.81 1.6
2018-04-27 8.76 8.76 8.73 8.73 1,903 9.19 1.67
2018-04-26 0 0 0 8.83 0 - -
2018-04-25 8.86 8.86 8.83 8.83 2,218 9.3 1.69
2018-04-24 0 0 0 8.9 0 - -
2018-04-23 8.88 8.9 8.88 8.9 1,198 9.37 1.7
2018-04-20 0 0 0 8.84 95 - -
2018-04-19 8.8 8.84 8.8 8.84 817 10.65 1.8
2018-04-18 8.6 8.6 8.6 8.6 232 10.36 1.75
2018-04-17 8.36 8.38 8.36 8.38 789 10.1 1.71
2018-04-16 8.28 8.34 8.28 8.34 5,252 10.05 1.7
2018-04-13 8.51 8.51 8.51 8.51 357 10.25 1.73
2018-04-12 0 0 0 8.39 0 - -
2018-04-11 8.39 8.39 8.36 8.39 380 10.11 1.71
2018-04-10 8.64 8.65 8.59 8.59 165,353 10.35 1.75
2018-04-09 8.34 8.34 8.3 8.3 3,150 10 1.69
2018-04-06 9.51 9.51 9.51 9.51 702 11.46 1.94
2018-04-05 9.69 9.98 9.69 9.98 2,597 12.02 2.03
2018-04-04 0 0 0 9.43 96 - -
2018-04-03 9.42 9.43 9.42 9.43 1,804 11.36 1.92
2018-04-02 0 0 0 9.55 95 - -
2018-03-30 0 0 0 9.55 0 - -
2018-03-29 0 0 0 9.55 0 - -
2018-03-28 0 0 0 9.55 0 - -
2018-03-27 9.55 9.55 9.55 9.55 1,967 11.51 1.95
2018-03-26 9.45 9.71 9.45 9.71 2,127 11.7 1.98
2018-03-23 9.3 9.3 9.3 9.3 390 11.21 1.89
2018-03-22 9.5 9.5 9.46 9.46 559 11.4 1.93
2018-03-21 9.72 9.77 9.72 9.77 1,212 11.77 1.99
2018-03-20 0 0 0 9.57 0 - -
2018-03-19 9.43 9.57 9.39 9.57 933 11.53 1.95
2018-03-16 9.46 9.46 9.43 9.43 1,282 11.36 1.92
2018-03-15 9.47 9.47 9.47 9.47 500 11.41 1.93
2018-03-14 9.88 10.1 9.5 10.1 709 12.17 2.06
2018-03-13 9.9 10.32 9.9 10.31 1,355 12.42 2.1
2018-03-12 0 0 0 10.3 0 - -
2018-03-09 10.34 10.3 10.3 10.3 321 12.41 2.1
2018-03-08 10.08 10.08 9.95 9.95 3,016 11.99 2.03
2018-03-07 9.47 10.02 9.5 9.5 63,199 11.45 1.94
2018-03-06 9.9 9.9 9.9 9.9 300 11.93 2.02
2018-03-05 0 0 0 10.01 0 - -
2018-03-02 0 0 0 10.01 0 - -
2018-03-01 10.01 10.01 10.01 10.01 141 12.06 2.04
2018-02-28 10.17 10.17 9.86 9.86 1,722 11.88 2.01
2018-02-27 9.7 9.7 9.7 9.7 1,000 11.69 1.98
2018-02-26 9.48 10.1 9.48 9.74 3,945 11.74 1.98
2018-02-23 9.95 9.95 9.95 9.95 1,024 11.99 2.03
2018-02-22 0 0 0 9.83 0 - -
2018-02-21 9.84 9.84 9.75 9.83 1,279 11.84 2
2018-02-20 9.73 9.73 9.73 9.73 580 11.72 1.98
2018-02-19 0 0 0 10 0 - -
2018-02-16 10.01 10.01 10 10 1,811 12.05 2.04
2018-02-15 10.17 10.17 10.12 10.12 715 12.19 2.06
2018-02-14 10.02 10.02 10.02 10.02 161 12.07 2.04
2018-02-13 9.99 10 9.99 10 748 12.05 2.04
2018-02-12 9.99 10.17 9.99 10.17 1,685 12.25 2.07
2018-02-09 0 0 0 10.4 0 - -
2018-02-08 10.25 10.4 10.25 10.4 266 12.53 2.12
2018-02-07 10.96 10.97 10.96 10.97 4,312 13.22 2.24
Get more Data

Raiffeisen Bank Stock History Chart

View RAIFY PE ratio, PS ratio stocks charts and compare with peers.
RAIFY Chart
Note: Compare Raiffeisen Bank stock price history with the index and industry peers.

Raiffeisen Bank Stock Price History: Past 5 years

Max Stock Price10.97Feb 07,2018
Min Stock Price2.76Jan 30,2015
Avg Stock Price6.08

Raiffeisen Bank Historical PE ratio: Past 5 years

Max PE Ratio61.77Feb 10,2014
Min PE Ratio6.45May 19,2016
Avg PE Ratio12.29

Raiffeisen Bank Historical PS ratio: Past 5 years

Max PS Ratio2.24Feb 07,2018
Min PS Ratio0.29Jan 27,2015
Avg PS Ratio1.1

RAIFY Industry Peers

Company Price Change (%)
The Bank Of East Asia (BKEAY)4.150 (0%)
Bancolombia (CIB)46.640.96 (2.02%)
Bank Of Ireland (IREBY)11.860.03 (0.25%)
China Citic Bnk (CHCJY)12.690 (0%)
Banco Do Brasil (BDORY)6.980.38 (5.76%)
Hsbc (HSBC)48.090.42 (0.87%)
Intesa Sanpaolo (ISNPY)17.970.19 (1.07%)

We provide Raiffeisen Bank share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Raiffeisen Bank stock analysis. The price and volume changes on a daily basis is provided in the Raiffeisen Bank stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $7.93 and 1,684 shares of RAIFY were traded on Jun 19, 2018. The company's P/S ratio was at a high of 2.24 on Feb 07, 2018 according to our Raiffeisen Bank stock history data.