RJCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	68.85	68.85	67.42	68.14	68.14	-1.25%	24,280
Nov 12, 2026	68.62	69.46	68.53	69.00	69.00	-0.25%	238,506
Nov 11, 2026	68.88	69.82	68.78	69.17	69.17	2.02%	33,699
Nov 10, 2026	67.57	67.97	67.04	67.80	67.80	-0.80%	18,933
Nov 9, 2026	67.13	68.44	67.13	68.35	68.35	3.02%	21,571
Nov 6, 2026	66.55	67.23	66.24	66.34	66.34	1.22%	12,608
Nov 5, 2026	69.21	69.21	65.53	65.54	65.54	-6.45%	55,152
Nov 4, 2026	70.73	70.86	69.86	70.06	70.06	0.53%	5,075
Nov 3, 2026	69.68	69.99	69.56	69.69	69.69	1.17%	12,669
Nov 2, 2026	69.93	70.40	68.88	68.88	68.88	-1.42%	12,450
Oct 30, 2026	70.58	70.58	69.31	69.88	69.88	-2.98%	4,689
Oct 29, 2026	71.79	72.29	71.77	72.02	72.02	-1.37%	9,035
Oct 28, 2026	72.98	73.06	72.79	73.02	73.02	0.63%	15,791
Oct 27, 2026	72.17	72.69	71.93	72.56	72.56	1.23%	6,840
Oct 26, 2026	71.29	71.97	71.26	71.68	71.68	1.29%	19,428
Oct 23, 2026	70.65	71.15	70.49	70.77	70.77	-0.25%	6,221
Oct 22, 2026	71.55	71.98	70.70	70.95	70.95	-2.90%	18,732
Oct 21, 2026	72.91	73.19	72.52	73.07	73.07	1.05%	6,724
Oct 20, 2026	72.37	72.72	72.26	72.31	72.31	-0.12%	11,135
Oct 19, 2026	72.37	72.91	72.27	72.40	72.40	0.95%	13,675
Oct 16, 2026	73.83	73.83	71.61	71.71	71.71	-2.41%	13,694
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