RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	13.22	13.23	13.17	13.22	-	-0.04%	61,595
Oct 28, 2025	13.25	13.25	13.17	13.22	13.22	-	131,972
Oct 27, 2025	13.24	13.27	13.20	13.22	13.22	-0.15%	129,602
Oct 24, 2025	13.25	13.35	13.16	13.24	13.24	0.15%	281,693
Oct 23, 2025	13.24	13.33	13.15	13.22	13.22	-0.38%	281,449
Oct 22, 2025	13.18	13.27	13.17	13.27	13.27	0.91%	193,991
Oct 21, 2025	13.08	13.23	13.06	13.15	13.15	0.38%	288,706
Oct 20, 2025	13.06	13.10	13.03	13.10	13.10	0.31%	282,415
Oct 17, 2025	13.16	13.18	12.98	13.06	13.06	-0.53%	233,164
Oct 16, 2025	13.19	13.24	13.08	13.13	13.13	-0.08%	135,428
Oct 15, 2025	13.29	13.35	13.14	13.14	13.14	-0.53%	208,899
Oct 14, 2025	13.33	13.35	13.20	13.21	13.21	-0.97%	187,731
Oct 13, 2025	13.30	13.36	13.26	13.34	13.34	0.68%	119,558
Oct 10, 2025	13.39	13.42	13.24	13.25	13.25	-1.49%	183,474
Oct 9, 2025	13.57	13.59	13.42	13.45	13.33	-0.81%	151,685
Oct 8, 2025	13.55	13.59	13.51	13.56	13.44	0.44%	164,004
Oct 7, 2025	13.47	13.54	13.44	13.50	13.38	0.45%	135,002
Oct 6, 2025	13.52	13.52	13.39	13.44	13.32	-0.44%	154,441
Oct 3, 2025	13.52	13.54	13.44	13.50	13.38	-0.07%	138,492
Oct 2, 2025	13.51	13.53	13.46	13.51	13.39	0.07%	228,677
Oct 1, 2025	13.36	13.50	13.36	13.50	13.38	1.05%	213,530
Sep 30, 2025	13.40	13.44	13.36	13.36	13.24	-0.15%	190,209
Sep 29, 2025	13.40	13.40	13.28	13.38	13.26	-0.07%	250,624
Sep 26, 2025	13.28	13.39	13.17	13.39	13.27	1.06%	449,961
Sep 25, 2025	13.37	13.38	13.18	13.25	13.13	-1.05%	381,020
Sep 24, 2025	13.39	13.39	13.35	13.39	13.27	0.22%	147,560
Sep 23, 2025	13.41	13.43	13.33	13.36	13.24	-0.15%	116,921
Sep 22, 2025	13.39	13.43	13.34	13.38	13.26	0.30%	141,010
Sep 19, 2025	13.41	13.44	13.33	13.34	13.22	-0.30%	120,223
Sep 18, 2025	13.42	13.44	13.37	13.38	13.26	-0.37%	150,025
Sep 17, 2025	13.43	13.45	13.37	13.43	13.31	0.37%	110,053
Sep 16, 2025	13.39	13.43	13.37	13.38	13.26	0.15%	157,634
Sep 15, 2025	13.38	13.39	13.34	13.36	13.24	-0.30%	169,418
Sep 12, 2025	13.42	13.44	13.34	13.40	13.28	0.15%	127,594
Sep 11, 2025	13.41	13.48	13.38	13.38	13.26	-1.11%	203,343
Sep 10, 2025	13.58	13.58	13.52	13.53	13.29	-0.29%	136,513
Sep 9, 2025	13.59	13.59	13.55	13.57	13.33	-0.07%	109,901
Sep 8, 2025	13.58	13.58	13.55	13.58	13.34	0.15%	95,125
Sep 5, 2025	13.55	13.58	13.48	13.56	13.32	0.52%	136,758
Sep 4, 2025	13.53	13.53	13.45	13.49	13.25	-0.07%	106,385
Sep 3, 2025	13.52	13.53	13.46	13.50	13.26	-0.15%	113,393
Sep 2, 2025	13.44	13.52	13.44	13.52	13.28	-	151,335
Aug 29, 2025	13.52	13.55	13.48	13.52	13.28	-	124,639
Aug 28, 2025	13.48	13.52	13.43	13.52	13.28	0.45%	159,181
Aug 27, 2025	13.46	13.47	13.41	13.46	13.23	-	118,655
Aug 26, 2025	13.47	13.49	13.40	13.46	13.23	0.07%	191,500
Aug 25, 2025	13.36	13.47	13.31	13.45	13.22	0.75%	173,382
Aug 22, 2025	13.30	13.35	13.25	13.35	13.12	0.75%	139,198
Aug 21, 2025	13.31	13.32	13.23	13.25	13.02	-0.23%	144,874
Aug 20, 2025	13.18	13.28	13.14	13.28	13.05	0.91%	219,464