RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	12.99	13.00	12.97	12.99	-	0.39%	15,234
Jun 4, 2025	13.00	13.00	12.92	12.94	12.94	-0.23%	205,794
Jun 3, 2025	12.97	12.97	12.91	12.97	12.97	0.31%	117,993
Jun 2, 2025	12.86	12.95	12.86	12.93	12.93	-0.08%	164,764
May 30, 2025	12.92	12.94	12.90	12.94	12.94	0.15%	90,209
May 29, 2025	12.94	12.94	12.89	12.92	12.92	0.16%	75,579
May 28, 2025	12.92	12.92	12.80	12.90	12.90	0.16%	264,683
May 27, 2025	12.89	12.90	12.84	12.88	12.88	0.47%	78,553
May 23, 2025	12.77	12.85	12.77	12.82	12.82	0.16%	98,743
May 22, 2025	12.84	12.87	12.75	12.80	12.80	0.08%	151,324
May 21, 2025	12.92	12.93	12.77	12.79	12.79	-1.01%	189,995
May 20, 2025	12.86	12.95	12.85	12.92	12.92	0.23%	119,963
May 19, 2025	12.92	12.93	12.87	12.89	12.89	-0.54%	100,850
May 16, 2025	12.98	12.98	12.94	12.96	12.96	0.08%	125,170
May 15, 2025	12.98	12.98	12.93	12.95	12.95	-	136,697
May 14, 2025	12.95	12.99	12.93	12.95	12.95	-0.08%	100,494
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