RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.21	13.39	13.17	13.31	13.31	1.84%	714,349
Jun 26, 2025	13.09	13.10	13.04	13.07	13.07	0.15%	170,151
Jun 25, 2025	13.06	13.06	12.96	13.05	13.05	0.23%	196,314
Jun 24, 2025	13.00	13.03	12.96	13.02	13.02	0.15%	143,390
Jun 23, 2025	12.94	13.00	12.89	13.00	13.00	0.46%	128,606
Jun 20, 2025	12.89	12.98	12.86	12.94	12.94	0.62%	171,514
Jun 18, 2025	12.90	12.91	12.85	12.86	12.86	-0.16%	125,359
Jun 17, 2025	12.85	12.90	12.85	12.88	12.88	0.23%	110,567
Jun 16, 2025	12.93	12.94	12.84	12.85	12.85	-0.23%	135,330
Jun 13, 2025	12.89	12.90	12.81	12.88	12.88	-	136,647
Jun 12, 2025	12.88	12.94	12.86	12.88	12.88	-0.85%	143,572
Jun 11, 2025	13.01	13.01	12.85	12.99	12.87	0.15%	393,142
Jun 10, 2025	13.00	13.00	12.96	12.97	12.85	-0.08%	138,430
Jun 9, 2025	12.99	13.00	12.96	12.98	12.86	0.08%	131,088
Jun 6, 2025	13.00	13.00	12.94	12.97	12.85	0.08%	92,194
Jun 5, 2025	12.99	13.00	12.92	12.96	12.84	0.15%	143,237
Jun 4, 2025	13.00	13.00	12.92	12.94	12.82	-0.23%	205,794
Jun 3, 2025	12.97	12.97	12.91	12.97	12.85	0.31%	117,993
Jun 2, 2025	12.86	12.95	12.86	12.93	12.81	-0.08%	164,764
May 30, 2025	12.92	12.94	12.90	12.94	12.82	0.15%	90,209
May 29, 2025	12.94	12.94	12.89	12.92	12.80	0.16%	75,579
May 28, 2025	12.92	12.92	12.80	12.90	12.78	0.16%	264,683
May 27, 2025	12.89	12.90	12.84	12.88	12.76	0.47%	78,553
May 23, 2025	12.77	12.85	12.77	12.82	12.70	0.16%	98,743
May 22, 2025	12.84	12.87	12.75	12.80	12.68	0.08%	151,324
May 21, 2025	12.92	12.93	12.77	12.79	12.67	-1.01%	189,995
May 20, 2025	12.86	12.95	12.85	12.92	12.80	0.23%	119,963
May 19, 2025	12.92	12.93	12.87	12.89	12.77	-0.54%	100,850
May 16, 2025	12.98	12.98	12.94	12.96	12.84	0.08%	125,170
May 15, 2025	12.98	12.98	12.93	12.95	12.83	-	136,697
May 14, 2025	12.95	12.99	12.93	12.95	12.83	-0.08%	100,494
May 13, 2025	12.96	12.97	12.93	12.96	12.84	0.31%	138,628
May 12, 2025	12.95	12.97	12.90	12.92	12.80	0.54%	142,697
May 9, 2025	12.81	12.85	12.80	12.85	12.73	0.39%	148,464
May 8, 2025	12.82	12.90	12.77	12.80	12.68	-1.16%	183,263
May 7, 2025	13.00	13.06	12.94	12.95	12.72	-0.31%	154,752
May 6, 2025	13.00	13.03	12.93	12.99	12.75	0.15%	111,237
May 5, 2025	13.01	13.01	12.92	12.97	12.74	-0.31%	135,025
May 2, 2025	13.04	13.05	12.97	13.01	12.77	0.15%	101,318
May 1, 2025	12.97	13.01	12.88	12.99	12.75	0.31%	95,229
Apr 30, 2025	12.91	12.97	12.84	12.95	12.72	0.15%	96,848
Apr 29, 2025	12.94	12.94	12.86	12.93	12.70	0.47%	84,299
Apr 28, 2025	12.91	12.91	12.81	12.87	12.64	-0.54%	128,032
Apr 25, 2025	12.92	12.97	12.83	12.94	12.71	0.94%	103,757
Apr 24, 2025	12.88	12.91	12.75	12.82	12.59	0.31%	181,686
Apr 23, 2025	12.77	12.90	12.74	12.78	12.55	1.43%	140,372
Apr 22, 2025	12.56	12.63	12.48	12.60	12.37	1.12%	116,365
Apr 21, 2025	12.49	12.70	12.46	12.46	12.23	-1.42%	133,140
Apr 17, 2025	12.61	12.78	12.60	12.64	12.41	0.24%	191,846
Apr 16, 2025	12.64	12.68	12.56	12.61	12.38	-0.63%	104,841