RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	12.89	12.98	12.89	12.98	12.98	0.46%	210,671
Dec 29, 2025	12.92	12.99	12.91	12.92	12.92	-0.31%	197,467
Dec 26, 2025	12.99	13.00	12.93	12.96	12.96	0.23%	231,327
Dec 24, 2025	12.86	12.93	12.86	12.93	12.93	0.62%	130,725
Dec 23, 2025	12.84	12.91	12.84	12.85	12.85	-0.31%	243,880
Dec 22, 2025	12.90	12.92	12.85	12.89	12.89	0.08%	230,311
Dec 19, 2025	12.89	12.90	12.85	12.88	12.88	0.23%	166,271
Dec 18, 2025	12.86	12.89	12.83	12.85	12.85	-0.16%	150,442
Dec 17, 2025	12.89	12.94	12.84	12.87	12.87	-0.16%	155,697
Dec 16, 2025	12.88	12.92	12.87	12.89	12.89	-0.15%	188,505
Dec 15, 2025	12.95	12.95	12.88	12.91	12.91	0.23%	132,759
Dec 12, 2025	12.89	12.94	12.88	12.88	12.88	-0.54%	246,992
Dec 11, 2025	12.97	13.00	12.93	12.95	12.95	-0.99%	288,351
Dec 10, 2025	13.07	13.14	13.06	13.08	12.96	-0.08%	200,648
Dec 9, 2025	13.22	13.22	13.09	13.09	12.97	-0.98%	211,903
Dec 8, 2025	13.24	13.24	13.16	13.22	13.10	-0.08%	141,586
Dec 5, 2025	13.20	13.23	13.16	13.23	13.11	0.30%	93,457
Dec 4, 2025	13.20	13.20	13.16	13.19	13.07	0.08%	181,830
Dec 3, 2025	13.18	13.20	13.13	13.18	13.06	0.23%	146,568
Dec 2, 2025	13.13	13.15	13.09	13.15	13.03	0.31%	185,801
Dec 1, 2025	13.15	13.15	13.06	13.11	12.99	-0.46%	157,254
Nov 28, 2025	13.17	13.18	13.11	13.17	13.05	0.53%	151,328
Nov 26, 2025	13.01	13.10	12.97	13.10	12.98	0.54%	172,388
Nov 25, 2025	12.95	13.05	12.94	13.03	12.91	0.62%	227,270
Nov 24, 2025	12.98	12.98	12.91	12.95	12.83	0.39%	181,070
Nov 21, 2025	12.92	12.94	12.85	12.90	12.78	0.39%	211,668
Nov 20, 2025	12.92	12.95	12.82	12.85	12.73	-0.08%	176,883
Nov 19, 2025	12.88	12.99	12.86	12.86	12.74	-0.46%	169,094
Nov 18, 2025	12.94	12.94	12.87	12.92	12.80	-0.15%	206,604
Nov 17, 2025	12.99	12.99	12.93	12.94	12.82	-0.31%	174,123
Nov 14, 2025	12.94	13.01	12.93	12.98	12.86	0.08%	183,185
Nov 13, 2025	13.01	13.08	12.95	12.97	12.85	-2.04%	366,451
Nov 12, 2025	13.29	13.29	13.24	13.24	13.00	-0.23%	160,203
Nov 11, 2025	13.26	13.27	13.20	13.27	13.03	0.08%	101,494
Nov 10, 2025	13.27	13.27	13.13	13.26	13.02	-0.08%	143,293
Nov 7, 2025	13.21	13.28	13.17	13.27	13.03	0.53%	202,996
Nov 6, 2025	13.27	13.28	13.13	13.20	12.96	0.15%	245,431
Nov 5, 2025	13.18	13.19	13.13	13.18	12.94	0.38%	136,442
Nov 4, 2025	13.05	13.18	13.05	13.13	12.90	0.08%	177,502
Nov 3, 2025	13.21	13.23	13.06	13.12	12.89	-0.68%	213,906
Oct 31, 2025	13.18	13.21	13.14	13.21	12.97	0.61%	150,570
Oct 30, 2025	13.20	13.20	13.11	13.13	12.90	-0.53%	130,918
Oct 29, 2025	13.22	13.23	13.17	13.20	12.96	-0.15%	107,562
Oct 28, 2025	13.25	13.25	13.17	13.22	12.98	-	131,972
Oct 27, 2025	13.24	13.27	13.20	13.22	12.98	-0.15%	129,602
Oct 24, 2025	13.25	13.35	13.16	13.24	13.00	0.15%	281,693
Oct 23, 2025	13.24	13.33	13.15	13.22	12.98	-0.38%	281,449
Oct 22, 2025	13.18	13.27	13.17	13.27	13.03	0.91%	193,991
Oct 21, 2025	13.08	13.23	13.06	13.15	12.92	0.38%	288,706
Oct 20, 2025	13.06	13.10	13.03	13.10	12.87	0.31%	282,415