RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.25	13.28	13.21	13.27	13.27	0.45%	173,062
Feb 9, 2026	13.22	13.25	13.17	13.21	13.21	-0.08%	197,206
Feb 6, 2026	13.11	13.24	13.11	13.22	13.22	0.99%	273,027
Feb 5, 2026	13.05	13.13	13.04	13.09	13.09	-0.53%	435,969
Feb 4, 2026	13.07	13.16	13.07	13.16	13.04	0.69%	239,411
Feb 3, 2026	13.06	13.08	13.06	13.07	12.95	-	188,155
Feb 2, 2026	13.00	13.09	12.98	13.07	12.95	0.38%	206,161
Jan 30, 2026	12.96	13.03	12.95	13.02	12.90	-	212,880
Jan 29, 2026	12.99	13.02	12.95	13.02	12.90	0.39%	211,768
Jan 28, 2026	12.98	13.00	12.96	12.97	12.85	-0.23%	154,777
Jan 27, 2026	12.96	13.00	12.96	13.00	12.88	0.08%	193,967
Jan 26, 2026	12.99	13.00	12.95	12.99	12.87	-0.15%	233,561
Jan 23, 2026	13.04	13.04	12.98	13.01	12.89	-0.31%	137,374
Jan 22, 2026	13.02	13.05	12.99	13.05	12.93	0.38%	214,826
Jan 21, 2026	13.00	13.03	12.97	13.00	12.88	0.31%	223,495
Jan 20, 2026	12.94	12.96	12.91	12.96	12.84	-0.08%	157,458
Jan 16, 2026	12.98	13.00	12.94	12.97	12.85	-0.23%	291,395
Jan 15, 2026	13.00	13.00	12.96	13.00	12.88	0.08%	193,425
Jan 14, 2026	12.94	13.00	12.93	12.99	12.87	0.31%	261,141
Jan 13, 2026	12.90	12.96	12.89	12.95	12.83	0.31%	234,430
Jan 12, 2026	12.86	12.93	12.85	12.91	12.79	0.23%	276,988
Jan 9, 2026	12.85	12.90	12.85	12.88	12.76	0.39%	205,538
Jan 8, 2026	12.84	12.92	12.83	12.83	12.71	-1.00%	183,427
Jan 7, 2026	13.00	13.01	12.94	12.96	12.73	-0.23%	288,177
Jan 6, 2026	13.00	13.00	12.98	12.99	12.76	-	167,557
Jan 5, 2026	12.93	13.00	12.92	12.99	12.76	0.39%	209,924
Jan 2, 2026	12.99	12.99	12.89	12.94	12.71	-0.15%	163,120
Dec 31, 2025	12.99	12.99	12.93	12.96	12.73	-0.15%	295,951
Dec 30, 2025	12.89	12.98	12.89	12.98	12.75	0.46%	210,677
Dec 29, 2025	12.92	12.99	12.91	12.92	12.69	-0.31%	197,467
Dec 26, 2025	12.99	13.00	12.93	12.96	12.73	0.23%	231,358
Dec 24, 2025	12.86	12.93	12.86	12.93	12.70	0.62%	130,725
Dec 23, 2025	12.84	12.91	12.84	12.85	12.62	-0.31%	243,908
Dec 22, 2025	12.90	12.92	12.85	12.89	12.66	0.08%	230,347
Dec 19, 2025	12.89	12.90	12.85	12.88	12.65	0.23%	166,271
Dec 18, 2025	12.86	12.89	12.83	12.85	12.62	-0.16%	150,442
Dec 17, 2025	12.89	12.94	12.84	12.87	12.64	-0.16%	155,697
Dec 16, 2025	12.88	12.92	12.87	12.89	12.66	-0.15%	188,505
Dec 15, 2025	12.95	12.95	12.88	12.91	12.68	0.23%	132,759
Dec 12, 2025	12.89	12.94	12.88	12.88	12.65	-0.54%	246,992
Dec 11, 2025	12.97	13.00	12.93	12.95	12.72	-0.99%	288,351
Dec 10, 2025	13.07	13.14	13.06	13.08	12.73	-0.08%	200,648
Dec 9, 2025	13.22	13.22	13.09	13.09	12.74	-0.98%	211,903
Dec 8, 2025	13.24	13.24	13.16	13.22	12.87	-0.08%	141,586
Dec 5, 2025	13.20	13.23	13.16	13.23	12.87	0.30%	93,457
Dec 4, 2025	13.20	13.20	13.16	13.19	12.84	0.08%	181,830
Dec 3, 2025	13.18	13.20	13.13	13.18	12.83	0.23%	146,568
Dec 2, 2025	13.13	13.15	13.09	13.15	12.80	0.31%	185,801
Dec 1, 2025	13.15	13.15	13.06	13.11	12.76	-0.46%	157,254
Nov 28, 2025	13.17	13.18	13.11	13.17	12.82	0.53%	151,328