RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	12.88	12.99	12.88	12.87	-	-0.39%	97,298
Nov 18, 2025	12.94	12.94	12.87	12.92	12.92	-0.15%	206,604
Nov 17, 2025	12.99	12.99	12.93	12.94	12.94	-0.31%	174,123
Nov 14, 2025	12.94	13.01	12.93	12.98	12.98	0.08%	183,185
Nov 13, 2025	13.01	13.08	12.95	12.97	12.97	-2.04%	366,451
Nov 12, 2025	13.29	13.29	13.24	13.24	13.12	-0.23%	160,203
Nov 11, 2025	13.26	13.27	13.20	13.27	13.15	0.08%	101,494
Nov 10, 2025	13.27	13.27	13.13	13.26	13.14	-0.08%	143,293
Nov 7, 2025	13.21	13.28	13.17	13.27	13.15	0.53%	202,996
Nov 6, 2025	13.27	13.28	13.13	13.20	13.08	0.15%	245,431
Nov 5, 2025	13.18	13.19	13.13	13.18	13.06	0.38%	136,442
Nov 4, 2025	13.05	13.18	13.05	13.13	13.01	0.08%	177,502
Nov 3, 2025	13.21	13.23	13.06	13.12	13.00	-0.68%	213,906
Oct 31, 2025	13.18	13.21	13.14	13.21	13.09	0.61%	150,570
Oct 30, 2025	13.20	13.20	13.11	13.13	13.01	-0.53%	130,918
Oct 29, 2025	13.22	13.23	13.17	13.20	13.08	-0.15%	107,562
Oct 28, 2025	13.25	13.25	13.17	13.22	13.10	-	131,972
Oct 27, 2025	13.24	13.27	13.20	13.22	13.10	-0.15%	129,602
Oct 24, 2025	13.25	13.35	13.16	13.24	13.12	0.15%	281,693
Oct 23, 2025	13.24	13.33	13.15	13.22	13.10	-0.38%	281,449
Oct 22, 2025	13.18	13.27	13.17	13.27	13.15	0.91%	193,991
Oct 21, 2025	13.08	13.23	13.06	13.15	13.03	0.38%	288,706
Oct 20, 2025	13.06	13.10	13.03	13.10	12.98	0.31%	282,415
Oct 17, 2025	13.16	13.18	12.98	13.06	12.94	-0.53%	233,164
Oct 16, 2025	13.19	13.24	13.08	13.13	13.01	-0.08%	135,428
Oct 15, 2025	13.29	13.35	13.14	13.14	13.02	-0.53%	208,899
Oct 14, 2025	13.33	13.35	13.20	13.21	13.09	-0.97%	187,731
Oct 13, 2025	13.30	13.36	13.26	13.34	13.22	0.68%	119,558
Oct 10, 2025	13.39	13.42	13.24	13.25	13.13	-1.49%	183,474
Oct 9, 2025	13.57	13.59	13.42	13.45	13.21	-0.81%	151,685
Oct 8, 2025	13.55	13.59	13.51	13.56	13.32	0.44%	164,004
Oct 7, 2025	13.47	13.54	13.44	13.50	13.26	0.45%	135,002
Oct 6, 2025	13.52	13.52	13.39	13.44	13.20	-0.44%	154,441
Oct 3, 2025	13.52	13.54	13.44	13.50	13.26	-0.07%	138,492
Oct 2, 2025	13.51	13.53	13.46	13.51	13.27	0.07%	228,677
Oct 1, 2025	13.36	13.50	13.36	13.50	13.26	1.05%	213,530
Sep 30, 2025	13.40	13.44	13.36	13.36	13.12	-0.15%	190,209
Sep 29, 2025	13.40	13.40	13.28	13.38	13.14	-0.07%	250,624
Sep 26, 2025	13.28	13.39	13.17	13.39	13.15	1.06%	449,961
Sep 25, 2025	13.37	13.38	13.18	13.25	13.02	-1.05%	381,020
Sep 24, 2025	13.39	13.39	13.35	13.39	13.15	0.22%	147,560
Sep 23, 2025	13.41	13.43	13.33	13.36	13.12	-0.15%	116,921
Sep 22, 2025	13.39	13.43	13.34	13.38	13.14	0.30%	141,010
Sep 19, 2025	13.41	13.44	13.33	13.34	13.11	-0.30%	120,223
Sep 18, 2025	13.42	13.44	13.37	13.38	13.14	-0.37%	150,025
Sep 17, 2025	13.43	13.45	13.37	13.43	13.19	0.37%	110,053
Sep 16, 2025	13.39	13.43	13.37	13.38	13.14	0.15%	157,634
Sep 15, 2025	13.38	13.39	13.34	13.36	13.12	-0.30%	169,418
Sep 12, 2025	13.42	13.44	13.34	13.40	13.16	0.15%	127,594
Sep 11, 2025	13.41	13.48	13.38	13.38	13.14	-1.11%	203,343