RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	13.12	13.23	13.11	13.18	13.18	0.46%	269,917
Jan 13, 2025	13.16	13.20	13.06	13.12	13.12	-0.61%	227,532
Jan 10, 2025	13.23	13.27	13.13	13.20	13.20	-1.20%	287,654
Jan 8, 2025	13.37	13.38	13.27	13.36	13.24	0.15%	210,612
Jan 7, 2025	13.43	13.46	13.31	13.34	13.22	-0.67%	181,481
Jan 6, 2025	13.45	13.49	13.41	13.43	13.31	0.07%	152,670
Jan 3, 2025	13.44	13.48	13.41	13.42	13.30	0.07%	179,231
Jan 2, 2025	13.41	13.46	13.36	13.41	13.29	0.68%	202,402
Dec 31, 2024	13.39	13.48	13.31	13.32	13.20	-0.08%	247,551
Dec 30, 2024	13.29	13.33	13.29	13.33	13.21	0.30%	231,383
Dec 27, 2024	13.32	13.36	13.26	13.29	13.17	-0.23%	271,376
Dec 26, 2024	13.41	13.49	13.28	13.32	13.20	-0.22%	266,557
Dec 24, 2024	13.38	13.38	13.31	13.35	13.23	-0.37%	109,929
Dec 23, 2024	13.22	13.40	13.22	13.40	13.28	1.28%	282,847
Dec 20, 2024	13.14	13.29	13.14	13.23	13.11	0.68%	233,570
Dec 19, 2024	13.21	13.21	13.11	13.14	13.02	-0.08%	255,004
Dec 18, 2024	13.22	13.29	13.12	13.15	13.03	-0.53%	324,934
Dec 17, 2024	13.28	13.29	13.22	13.22	13.10	-0.83%	275,389
Dec 16, 2024	13.40	13.40	13.32	13.33	13.21	-0.45%	267,617
Dec 13, 2024	13.45	13.49	13.35	13.39	13.27	-0.22%	351,803
Dec 12, 2024	13.43	13.45	13.41	13.42	13.30	-0.22%	268,700
Dec 11, 2024	13.45	13.48	13.43	13.45	13.33	-	128,889
Dec 10, 2024	13.49	13.51	13.40	13.45	13.33	-1.18%	215,628
Dec 9, 2024	13.68	13.68	13.54	13.61	13.37	-0.37%	296,033
Dec 6, 2024	13.64	13.70	13.64	13.66	13.42	0.29%	165,394
Dec 5, 2024	13.60	13.65	13.58	13.62	13.38	0.15%	255,812
Dec 4, 2024	13.57	13.61	13.56	13.60	13.36	-0.07%	130,323
Dec 3, 2024	13.60	13.61	13.55	13.61	13.37	0.07%	146,189
Dec 2, 2024	13.56	13.60	13.54	13.60	13.36	0.29%	173,476
Nov 29, 2024	13.50	13.58	13.48	13.56	13.32	0.59%	139,375
Nov 27, 2024	13.42	13.52	13.40	13.48	13.24	0.37%	192,585
Nov 26, 2024	13.45	13.45	13.41	13.43	13.20	-0.07%	187,242
Nov 25, 2024	13.44	13.46	13.40	13.44	13.21	0.15%	192,755
Nov 22, 2024	13.34	13.45	13.32	13.42	13.19	0.98%	294,740
Nov 21, 2024	13.28	13.33	13.25	13.29	13.06	0.38%	254,999
Nov 20, 2024	13.22	13.24	13.18	13.24	13.01	0.30%	199,151
Nov 19, 2024	13.20	13.29	13.19	13.20	12.97	0.23%	273,901
Nov 18, 2024	13.10	13.20	13.07	13.17	12.94	0.38%	222,139
Nov 15, 2024	13.15	13.18	13.01	13.12	12.89	-0.23%	344,826
Nov 14, 2024	13.21	13.23	13.12	13.15	12.92	-0.38%	181,849
Nov 13, 2024	13.36	13.40	13.12	13.20	12.97	-0.98%	370,299
Nov 12, 2024	13.48	13.52	13.33	13.33	13.10	-1.70%	228,203
Nov 11, 2024	13.53	13.63	13.53	13.56	13.21	0.07%	280,064
Nov 8, 2024	13.43	13.55	13.42	13.55	13.20	0.82%	236,418
Nov 7, 2024	13.34	13.46	13.33	13.44	13.09	0.98%	158,208
Nov 6, 2024	13.39	13.40	13.30	13.31	12.96	-0.30%	262,826
Nov 5, 2024	13.35	13.36	13.29	13.35	13.00	-	181,723
Nov 4, 2024	13.43	13.44	13.29	13.35	13.00	-0.74%	240,496
Nov 1, 2024	13.30	13.45	13.30	13.45	13.10	1.13%	187,088
Oct 31, 2024	13.38	13.40	13.29	13.30	12.95	-0.30%	154,827
Oct 30, 2024	13.33	13.39	13.32	13.34	12.99	-0.22%	114,874
Oct 29, 2024	13.49	13.49	13.32	13.37	13.02	-0.59%	231,693
Oct 28, 2024	13.45	13.47	13.38	13.45	13.10	0.52%	201,572
Oct 25, 2024	13.41	13.49	13.35	13.38	13.03	0.68%	233,785
Oct 24, 2024	13.42	13.45	13.29	13.29	12.94	-0.75%	265,129
Oct 23, 2024	13.49	13.52	13.34	13.39	13.04	-0.81%	187,603
Oct 22, 2024	13.48	13.53	13.42	13.50	13.15	0.37%	161,412
Oct 21, 2024	13.54	13.54	13.42	13.45	13.10	-0.52%	213,049
Oct 18, 2024	13.48	13.56	13.48	13.52	13.17	-0.07%	166,982
Oct 17, 2024	13.55	13.55	13.46	13.53	13.18	0.22%	212,794
Oct 16, 2024	13.44	13.53	13.44	13.50	13.15	0.30%	222,132
Oct 15, 2024	13.47	13.48	13.45	13.46	13.11	0.30%	185,993
Oct 14, 2024	13.52	13.52	13.42	13.42	13.07	-0.96%	228,775
Oct 11, 2024	13.56	13.57	13.50	13.55	13.20	-0.59%	238,441
Oct 10, 2024	13.67	13.67	13.60	13.63	13.16	-	225,063
Oct 9, 2024	13.68	13.68	13.56	13.63	13.16	-0.07%	249,780
Oct 8, 2024	13.64	13.65	13.60	13.64	13.17	0.07%	113,307
Oct 7, 2024	13.68	13.68	13.60	13.63	13.16	-0.15%	253,026
Oct 4, 2024	13.73	13.73	13.63	13.65	13.18	-	163,272
Oct 3, 2024	13.71	13.72	13.61	13.65	13.18	-0.22%	158,576
Oct 2, 2024	13.68	13.70	13.65	13.68	13.21	0.07%	206,569
Oct 1, 2024	13.70	13.73	13.63	13.67	13.20	-0.22%	246,670
Sep 30, 2024	13.68	13.72	13.61	13.70	13.23	0.15%	171,525
Sep 27, 2024	13.64	13.69	13.64	13.68	13.21	0.15%	168,569
Sep 26, 2024	13.75	13.77	13.65	13.66	13.19	-0.15%	166,407
Sep 25, 2024	13.60	13.74	13.60	13.68	13.21	0.59%	275,419
Sep 24, 2024	13.65	13.68	13.52	13.60	13.13	-0.15%	297,006
Sep 23, 2024	13.58	13.68	13.54	13.62	13.15	0.29%	208,599
Sep 20, 2024	13.69	13.69	13.57	13.58	13.11	-0.37%	97,264
Sep 19, 2024	13.65	13.66	13.56	13.63	13.16	0.59%	197,399
Sep 18, 2024	13.64	13.64	13.54	13.55	13.08	-0.15%	200,061
Sep 17, 2024	13.55	13.59	13.50	13.57	13.10	0.52%	197,368
Sep 16, 2024	13.51	13.52	13.45	13.50	13.03	-0.07%	130,504
Sep 13, 2024	13.47	13.53	13.42	13.51	13.04	0.37%	221,511
Sep 12, 2024	13.40	13.47	13.37	13.46	13.00	0.67%	156,483
Sep 11, 2024	13.39	13.40	13.35	13.37	12.91	0.07%	179,951
Sep 10, 2024	13.35	13.39	13.31	13.36	12.90	-0.45%	214,773
Sep 9, 2024	13.38	13.45	13.38	13.42	12.84	0.30%	229,363
Sep 6, 2024	13.30	13.42	13.28	13.38	12.81	0.30%	178,240
Sep 5, 2024	13.28	13.37	13.25	13.34	12.77	0.45%	200,906
Sep 4, 2024	13.21	13.32	13.20	13.28	12.71	-0.23%	311,749
Sep 3, 2024	13.35	13.41	13.31	13.31	12.74	-0.67%	230,655
Aug 30, 2024	13.45	13.47	13.35	13.40	12.82	0.07%	233,629
Aug 29, 2024	13.36	13.48	13.36	13.39	12.82	0.22%	208,055
Aug 28, 2024	13.42	13.43	13.32	13.36	12.79	-0.30%	161,276
Aug 27, 2024	13.37	13.42	13.31	13.40	12.82	0.53%	273,949
Aug 26, 2024	13.34	13.39	13.28	13.33	12.76	0.53%	306,129
Aug 23, 2024	13.20	13.26	13.16	13.26	12.69	0.76%	187,694
Aug 22, 2024	13.08	13.16	13.08	13.16	12.60	0.53%	173,143
Aug 21, 2024	13.10	13.15	13.09	13.09	12.53	-0.08%	285,685