RJCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	72.45	73.48	72.35	73.48	73.48	-0.12%	12,736
Oct 14, 2026	74.58	74.75	73.39	73.57	73.57	-2.30%	12,588
Oct 13, 2026	74.71	75.35	74.71	75.30	75.30	0.04%	16,412
Oct 12, 2026	75.70	75.70	75.22	75.27	75.27	-0.75%	5,654
Oct 9, 2026	75.63	75.87	75.49	75.84	75.84	0.91%	5,471
Oct 8, 2026	75.90	75.99	74.94	75.16	75.16	-1.48%	28,342
Oct 7, 2026	75.97	76.32	75.83	76.28	76.28	-0.26%	8,648
Oct 6, 2026	76.58	76.76	76.27	76.48	76.48	0.82%	23,270
Oct 5, 2026	75.74	76.13	75.74	75.86	75.86	0.69%	11,570
Oct 2, 2026	75.05	75.47	75.05	75.34	75.34	1.13%	3,502
Oct 1, 2026	74.42	74.62	74.20	74.50	74.50	0.27%	6,504
Sep 30, 2026	74.75	74.93	74.30	74.30	74.30	0.06%	5,616
Sep 29, 2026	74.43	74.51	74.10	74.25	74.25	-0.01%	3,852
Sep 28, 2026	74.16	74.52	74.15	74.26	74.26	-0.88%	3,666
Sep 25, 2026	74.62	74.96	74.62	74.92	74.92	0.58%	15,427
Sep 24, 2026	73.72	74.56	73.72	74.49	74.49	0.15%	14,442
Sep 23, 2026	75.05	75.09	74.26	74.37	74.37	-1.02%	5,521
Sep 22, 2026	75.14	75.24	74.94	75.14	75.14	0.38%	8,203
Sep 21, 2026	74.28	74.97	74.07	74.85	74.85	2.39%	8,970
Sep 18, 2026	72.87	73.11	72.71	73.11	73.11	0.33%	13,588
Sep 17, 2026	72.66	72.87	72.66	72.87	72.87	1.90%	4,163
Sep 16, 2026	71.24	72.20	71.09	71.51	71.51	0.08%	6,983
Sep 15, 2026	71.45	71.80	71.44	71.46	71.46	-0.38%	5,350
Sep 14, 2026	71.36	72.06	71.22	71.73	71.73	-1.14%	10,553
Sep 11, 2026	72.49	72.85	72.49	72.56	72.56	1.00%	28,035
Sep 10, 2026	71.66	72.11	71.66	71.84	71.84	-0.86%	5,119
Sep 9, 2026	72.71	72.76	72.37	72.46	72.46	-0.32%	22,401
Sep 8, 2026	72.95	72.96	72.51	72.70	72.70	-0.48%	10,352
Sep 4, 2026	72.84	73.18	72.84	73.05	73.05	0.25%	7,769
Sep 3, 2026	71.79	73.04	71.79	72.87	72.87	1.35%	54,203
Sep 2, 2026	71.17	71.99	71.17	71.90	71.90	0.63%	10,926
Sep 1, 2026	71.41	71.98	71.22	71.45	71.45	-1.08%	12,782
Aug 31, 2026	72.24	72.24	71.90	72.23	72.23	-0.06%	9,898
Aug 28, 2026	73.04	73.13	72.21	72.27	72.27	-0.80%	7,528
Aug 27, 2026	72.69	72.93	72.50	72.85	72.85	1.75%	11,567
Aug 26, 2026	71.04	71.78	71.04	71.60	71.60	0.04%	13,577
Aug 25, 2026	71.39	71.57	71.39	71.57	71.57	0.73%	4,287
Aug 24, 2026	71.35	71.35	70.87	71.05	71.05	-1.00%	7,907
Aug 21, 2026	71.53	71.85	71.44	71.76	71.76	0.59%	8,619
Aug 20, 2026	72.11	72.11	71.26	71.34	71.34	-0.67%	8,355
Aug 19, 2026	72.65	72.65	71.82	71.82	71.82	-0.63%	6,228
Aug 18, 2026	72.15	72.68	72.15	72.28	72.28	-1.57%	28,409
Aug 17, 2026	73.54	73.85	73.43	73.43	73.43	-0.02%	7,146
Aug 14, 2026	74.10	74.10	73.29	73.44	73.44	-0.11%	15,131
Aug 13, 2026	73.67	73.73	73.45	73.52	73.52	0.86%	14,422
Aug 12, 2026	73.06	73.14	72.89	72.89	72.89	0.81%	8,228
Aug 11, 2026	72.65	72.91	72.22	72.31	72.31	-0.47%	5,024
Aug 10, 2026	73.09	73.24	72.65	72.65	72.64	-0.55%	62,703
Aug 7, 2026	73.09	73.16	72.67	73.05	73.05	0.89%	15,446
Aug 6, 2026	72.37	73.02	72.37	72.40	72.40	-0.63%	99,145