RAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.78	50.79	50.78	50.82	-	0.01%	1,940
May 28, 2026	50.82	50.82	50.81	50.81	50.81	0.05%	110
May 27, 2026	50.79	50.79	50.79	50.79	50.79	0.06%	-
May 26, 2026	50.74	50.76	50.74	50.76	50.76	0.03%	100
May 22, 2026	50.75	50.75	50.69	50.74	50.74	0.01%	450
May 21, 2026	50.75	50.75	50.74	50.74	50.74	-	540
May 20, 2026	50.75	50.75	50.74	50.74	50.74	0.03%	250
May 19, 2026	50.72	50.72	50.72	50.72	50.72	-0.01%	582
May 18, 2026	50.75	50.75	50.72	50.73	50.72	0.01%	2,656
May 15, 2026	50.73	50.73	50.70	50.72	50.72	0.06%	4,451
May 14, 2026	50.68	50.69	50.68	50.69	50.69	0.06%	102
May 13, 2026	50.67	50.69	50.66	50.66	50.66	-0.04%	10,706
May 12, 2026	50.67	50.68	50.67	50.68	50.68	0.06%	2,000
May 11, 2026	50.66	50.66	50.65	50.65	50.65	0.03%	3,695
May 8, 2026	50.66	50.66	50.63	50.63	50.63	-0.04%	200
May 7, 2026	50.65	50.65	50.65	50.65	50.65	0.02%	1,258
May 6, 2026	50.60	50.64	50.60	50.64	50.64	0.09%	1,900
May 5, 2026	50.60	50.60	50.60	50.60	50.60	0.03%	30
May 4, 2026	50.60	50.60	50.58	50.58	50.58	0.04%	2,480
May 1, 2026	50.53	50.58	50.50	50.56	50.56	0.12%	6,568
Apr 30, 2026	50.44	50.53	50.44	50.50	50.50	0.19%	8,197
Apr 29, 2026	50.42	50.42	50.41	50.41	50.40	-0.04%	133
Apr 28, 2026	50.42	50.43	50.42	50.43	50.43	0.02%	1,184
Apr 27, 2026	50.43	50.43	50.42	50.42	50.42	-	1,021
Apr 24, 2026	50.42	50.42	50.42	50.42	50.42	0.03%	2,313
Apr 23, 2026	50.40	50.41	50.40	50.40	50.40	0.05%	869
Apr 22, 2026	50.38	50.38	50.38	50.38	50.38	-0.03%	-
Apr 21, 2026	50.83	50.83	50.39	50.39	50.39	0.01%	403
Apr 20, 2026	50.39	50.39	50.39	50.39	50.39	0.09%	-
Apr 17, 2026	50.34	50.34	50.30	50.34	50.34	0.11%	971
Apr 16, 2026	50.29	50.29	50.29	50.29	50.29	0.10%	-
Apr 15, 2026	50.24	50.24	50.24	50.24	50.24	-0.06%	497
Apr 14, 2026	50.26	50.29	50.26	50.27	50.27	0.02%	1,819
Apr 13, 2026	50.28	50.29	50.26	50.26	50.26	0.05%	932
Apr 10, 2026	50.26	50.26	50.23	50.23	50.23	0.02%	2,190
Apr 9, 2026	50.20	50.22	50.15	50.22	50.22	0.10%	2,083
Apr 8, 2026	50.17	50.18	50.17	50.17	50.17	0.07%	1,978
Apr 7, 2026	50.14	50.14	50.14	50.14	50.14	0.04%	-
Apr 6, 2026	50.15	50.15	50.12	50.12	50.12	0.04%	597
Apr 2, 2026	50.10	50.10	50.10	50.10	50.10	0.02%	300
Apr 1, 2026	50.09	50.09	50.07	50.09	50.09	0.07%	2,000
Mar 31, 2026	50.05	50.05	50.05	50.05	50.05	0.01%	50,000
Mar 30, 2026	50.07	50.07	50.05	50.05	50.05	-0.03%	195
Mar 27, 2026	50.06	50.06	50.06	50.06	50.06	0.01%	-
Mar 26, 2026	50.09	50.09	50.05	50.06	50.06	-	7,195
Mar 25, 2026	50.09	50.10	50.05	50.06	50.06	-0.04%	700
Mar 24, 2026	50.09	50.09	50.08	50.08	50.08	0.23%	2,500
Mar 23, 2026	49.98	49.99	49.96	49.96	49.96	0.08%	500
Mar 20, 2026	49.97	49.97	49.92	49.92	49.92	-0.07%	210
Mar 19, 2026	49.99	49.99	49.96	49.96	49.96	-0.01%	5,300