RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	12.96	12.97	12.93	12.96	12.96	0.31%	138,628
May 12, 2025	12.95	12.97	12.90	12.92	12.92	0.54%	142,697
May 9, 2025	12.81	12.85	12.80	12.85	12.85	0.39%	148,464
May 8, 2025	12.82	12.90	12.77	12.80	12.80	-1.16%	183,263
May 7, 2025	13.00	13.06	12.94	12.95	12.83	-0.31%	154,752
May 6, 2025	13.00	13.03	12.93	12.99	12.87	0.15%	111,237
May 5, 2025	13.01	13.01	12.92	12.97	12.85	-0.31%	135,025
May 2, 2025	13.04	13.05	12.97	13.01	12.89	0.15%	101,318
May 1, 2025	12.97	13.01	12.88	12.99	12.87	0.31%	95,229
Apr 30, 2025	12.91	12.97	12.84	12.95	12.83	0.15%	96,848
Apr 29, 2025	12.94	12.94	12.86	12.93	12.81	0.47%	84,299
Apr 28, 2025	12.91	12.91	12.81	12.87	12.75	-0.54%	128,032
Apr 25, 2025	12.92	12.97	12.83	12.94	12.82	0.94%	103,757
Apr 24, 2025	12.88	12.91	12.75	12.82	12.70	0.31%	181,686
Apr 23, 2025	12.77	12.90	12.74	12.78	12.66	1.43%	140,372
Apr 22, 2025	12.56	12.63	12.48	12.60	12.49	1.12%	116,365
Apr 21, 2025	12.49	12.70	12.46	12.46	12.35	-1.42%	133,140
Apr 17, 2025	12.61	12.78	12.60	12.64	12.53	0.24%	191,846
Apr 16, 2025	12.64	12.68	12.56	12.61	12.50	-0.63%	104,841
Apr 15, 2025	12.56	12.74	12.50	12.69	12.57	0.63%	117,300
Apr 14, 2025	12.55	12.62	12.51	12.61	12.50	0.64%	168,856
Apr 11, 2025	12.45	12.61	12.38	12.53	12.42	0.89%	182,742
Apr 10, 2025	12.77	12.77	12.34	12.42	12.31	-3.80%	397,313
Apr 9, 2025	12.38	12.99	12.29	12.91	12.67	3.45%	360,120
Apr 8, 2025	12.43	12.72	12.36	12.48	12.25	2.38%	490,894
Apr 7, 2025	12.19	12.25	11.87	12.19	11.97	-2.01%	394,229
Apr 4, 2025	13.00	13.05	12.29	12.44	12.21	-5.04%	387,904
Apr 3, 2025	13.10	13.13	13.05	13.10	12.86	-0.68%	217,820
Apr 2, 2025	13.20	13.24	13.18	13.19	12.95	0.23%	236,044
Apr 1, 2025	13.15	13.17	13.15	13.16	12.92	-	142,397
Mar 31, 2025	13.16	13.19	13.12	13.16	12.92	-0.23%	185,953
Mar 28, 2025	13.21	13.21	13.17	13.19	12.95	0.08%	149,224
Mar 27, 2025	13.24	13.32	13.14	13.18	12.94	-0.15%	268,745
Mar 26, 2025	13.24	13.30	13.18	13.20	12.96	-	180,073
Mar 25, 2025	13.20	13.21	13.19	13.20	12.96	0.15%	128,824
Mar 24, 2025	13.19	13.21	13.15	13.18	12.94	0.23%	116,579
Mar 21, 2025	13.15	13.17	13.10	13.15	12.91	0.15%	121,111
Mar 20, 2025	13.12	13.16	13.11	13.13	12.89	0.15%	126,536
Mar 19, 2025	13.12	13.13	13.09	13.11	12.87	0.08%	181,439
Mar 18, 2025	13.13	13.14	13.09	13.10	12.86	-0.08%	220,781
Mar 17, 2025	13.10	13.15	13.09	13.11	12.87	-	206,300
Mar 14, 2025	13.15	13.15	13.08	13.11	12.87	-0.15%	297,507
Mar 13, 2025	13.18	13.20	13.09	13.13	12.89	-0.98%	285,170
Mar 12, 2025	13.29	13.34	13.25	13.26	12.90	0.23%	130,866
Mar 11, 2025	13.28	13.30	13.18	13.23	12.87	-0.23%	183,432
Mar 10, 2025	13.29	13.31	13.23	13.26	12.90	-0.23%	230,011
Mar 7, 2025	13.27	13.33	13.24	13.29	12.93	0.15%	217,524
Mar 6, 2025	13.27	13.32	13.24	13.27	12.91	0.08%	229,466
Mar 5, 2025	13.33	13.36	13.23	13.26	12.90	-0.30%	297,742
Mar 4, 2025	13.34	13.34	13.25	13.30	12.94	-0.37%	227,967