RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	12.56	12.63	12.48	12.60	12.60	1.12%	116,365
Apr 21, 2025	12.49	12.70	12.46	12.46	12.46	-1.42%	133,140
Apr 17, 2025	12.61	12.78	12.60	12.64	12.64	0.24%	191,846
Apr 16, 2025	12.64	12.68	12.56	12.61	12.61	-0.63%	104,841
Apr 15, 2025	12.56	12.74	12.50	12.69	12.69	0.63%	117,300
Apr 14, 2025	12.55	12.62	12.51	12.61	12.61	0.64%	168,856
Apr 11, 2025	12.45	12.61	12.38	12.53	12.53	0.89%	182,742
Apr 10, 2025	12.77	12.77	12.34	12.42	12.42	-3.80%	397,313
Apr 9, 2025	12.38	12.99	12.29	12.91	12.79	3.45%	360,120
Apr 8, 2025	12.43	12.72	12.36	12.48	12.36	2.38%	490,894
Apr 7, 2025	12.19	12.25	11.87	12.19	12.08	-2.01%	394,229
Apr 4, 2025	13.00	13.05	12.29	12.44	12.32	-5.04%	387,904
Apr 3, 2025	13.10	13.13	13.05	13.10	12.98	-0.68%	217,820
Apr 2, 2025	13.20	13.24	13.18	13.19	13.07	0.23%	236,044
Apr 1, 2025	13.15	13.17	13.15	13.16	13.04	-	142,397
Mar 31, 2025	13.16	13.19	13.12	13.16	13.04	-0.23%	185,953
Mar 28, 2025	13.21	13.21	13.17	13.19	13.07	0.08%	149,224
Mar 27, 2025	13.24	13.32	13.14	13.18	13.06	-0.15%	268,745
Mar 26, 2025	13.24	13.30	13.18	13.20	13.08	-	180,073
Mar 25, 2025	13.20	13.21	13.19	13.20	13.08	0.15%	128,824
Mar 24, 2025	13.19	13.21	13.15	13.18	13.06	0.23%	116,579
Mar 21, 2025	13.15	13.17	13.10	13.15	13.03	0.15%	121,111
Mar 20, 2025	13.12	13.16	13.11	13.13	13.01	0.15%	126,536
Mar 19, 2025	13.12	13.13	13.09	13.11	12.99	0.08%	181,439
Mar 18, 2025	13.13	13.14	13.09	13.10	12.98	-0.08%	220,781
Mar 17, 2025	13.10	13.15	13.09	13.11	12.99	-	206,300
Mar 14, 2025	13.15	13.15	13.08	13.11	12.99	-0.15%	297,507
Mar 13, 2025	13.18	13.20	13.09	13.13	13.01	-0.98%	285,170
Mar 12, 2025	13.29	13.34	13.25	13.26	13.02	0.23%	130,866
Mar 11, 2025	13.28	13.30	13.18	13.23	12.99	-0.23%	183,432
Mar 10, 2025	13.29	13.31	13.23	13.26	13.02	-0.23%	230,011
Mar 7, 2025	13.27	13.33	13.24	13.29	13.05	0.15%	217,524
Mar 6, 2025	13.27	13.32	13.24	13.27	13.03	0.08%	229,466
Mar 5, 2025	13.33	13.36	13.23	13.26	13.02	-0.30%	297,742
Mar 4, 2025	13.34	13.34	13.25	13.30	13.06	-0.37%	227,967
Mar 3, 2025	13.35	13.40	13.28	13.35	13.11	-	384,735
Feb 28, 2025	13.36	13.39	13.29	13.35	13.11	0.30%	137,852
Feb 27, 2025	13.37	13.40	13.30	13.31	13.07	-0.22%	139,935
Feb 26, 2025	13.39	13.42	13.30	13.34	13.10	-	201,237
Feb 25, 2025	13.40	13.43	13.33	13.34	13.10	-0.45%	205,480
Feb 24, 2025	13.44	13.44	13.39	13.40	13.16	-0.15%	137,195
Feb 21, 2025	13.47	13.48	13.42	13.42	13.18	-0.30%	206,598
Feb 20, 2025	13.46	13.47	13.42	13.46	13.22	0.15%	228,382
Feb 19, 2025	13.42	13.44	13.39	13.44	13.20	0.37%	113,860
Feb 18, 2025	13.40	13.43	13.36	13.39	13.15	-0.30%	171,081
Feb 14, 2025	13.39	13.43	13.37	13.43	13.19	0.67%	175,186
Feb 13, 2025	13.33	13.39	13.31	13.34	13.10	-0.15%	202,065
Feb 12, 2025	13.41	13.41	13.32	13.36	13.12	-0.37%	207,419
Feb 11, 2025	13.34	13.43	13.32	13.41	13.17	0.68%	228,768
Feb 10, 2025	13.45	13.45	13.32	13.32	13.08	-0.60%	222,277