RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	13.55	13.55	13.51	13.56	-	0.41%	35,770
Oct 7, 2025	13.47	13.54	13.44	13.50	13.50	0.45%	135,002
Oct 6, 2025	13.52	13.52	13.39	13.44	13.44	-0.44%	154,441
Oct 3, 2025	13.52	13.54	13.44	13.50	13.50	-0.07%	138,492
Oct 2, 2025	13.51	13.53	13.46	13.51	13.51	0.07%	228,677
Oct 1, 2025	13.36	13.50	13.36	13.50	13.50	1.05%	213,530
Sep 30, 2025	13.40	13.44	13.36	13.36	13.36	-0.15%	190,209
Sep 29, 2025	13.40	13.40	13.28	13.38	13.38	-0.07%	250,624
Sep 26, 2025	13.28	13.39	13.17	13.39	13.39	1.06%	449,961
Sep 25, 2025	13.37	13.38	13.18	13.25	13.25	-1.05%	381,020
Sep 24, 2025	13.39	13.39	13.35	13.39	13.39	0.22%	147,560
Sep 23, 2025	13.41	13.43	13.33	13.36	13.36	-0.15%	116,921
Sep 22, 2025	13.39	13.43	13.34	13.38	13.38	0.30%	141,010
Sep 19, 2025	13.41	13.44	13.33	13.34	13.34	-0.30%	120,223
Sep 18, 2025	13.42	13.44	13.37	13.38	13.38	-0.37%	150,025
Sep 17, 2025	13.43	13.45	13.37	13.43	13.43	0.37%	110,053
Sep 16, 2025	13.39	13.43	13.37	13.38	13.38	0.15%	157,634
Sep 15, 2025	13.38	13.39	13.34	13.36	13.36	-0.30%	169,418
Sep 12, 2025	13.42	13.44	13.34	13.40	13.40	0.15%	127,594
Sep 11, 2025	13.41	13.48	13.38	13.38	13.38	-1.11%	203,343
Sep 10, 2025	13.58	13.58	13.52	13.53	13.41	-0.29%	136,513
Sep 9, 2025	13.59	13.59	13.55	13.57	13.45	-0.07%	109,901
Sep 8, 2025	13.58	13.58	13.55	13.58	13.46	0.15%	95,125
Sep 5, 2025	13.55	13.58	13.48	13.56	13.44	0.52%	136,758
Sep 4, 2025	13.53	13.53	13.45	13.49	13.37	-0.07%	106,385
Sep 3, 2025	13.52	13.53	13.46	13.50	13.38	-0.15%	113,393
Sep 2, 2025	13.44	13.52	13.44	13.52	13.40	-	151,335
Aug 29, 2025	13.52	13.55	13.48	13.52	13.40	-	124,639
Aug 28, 2025	13.48	13.52	13.43	13.52	13.40	0.45%	159,181
Aug 27, 2025	13.46	13.47	13.41	13.46	13.34	-	118,655
Aug 26, 2025	13.47	13.49	13.40	13.46	13.34	0.07%	191,500
Aug 25, 2025	13.36	13.47	13.31	13.45	13.33	0.75%	173,382
Aug 22, 2025	13.30	13.35	13.25	13.35	13.23	0.75%	139,198
Aug 21, 2025	13.31	13.32	13.23	13.25	13.13	-0.23%	144,874
Aug 20, 2025	13.18	13.28	13.14	13.28	13.16	0.91%	219,464
Aug 19, 2025	13.17	13.18	13.14	13.16	13.05	0.08%	130,402
Aug 18, 2025	13.12	13.19	13.12	13.15	13.04	0.15%	134,522
Aug 15, 2025	13.18	13.19	13.12	13.13	13.02	-0.15%	88,769
Aug 14, 2025	13.18	13.19	13.15	13.15	13.04	-0.15%	92,943
Aug 13, 2025	13.18	13.18	13.12	13.17	13.06	0.30%	205,067
Aug 12, 2025	13.10	13.14	13.08	13.13	13.02	0.23%	146,157
Aug 11, 2025	13.15	13.20	13.10	13.10	12.99	-0.38%	182,021
Aug 8, 2025	13.21	13.22	13.13	13.15	13.04	-0.45%	187,871
Aug 7, 2025	13.24	13.30	13.21	13.21	13.10	-0.97%	221,975
Aug 6, 2025	13.31	13.34	13.28	13.34	13.11	0.53%	200,975
Aug 5, 2025	13.29	13.29	13.23	13.27	13.04	-0.15%	157,971
Aug 4, 2025	13.25	13.29	13.20	13.29	13.06	0.53%	94,720
Aug 1, 2025	13.26	13.26	13.15	13.22	12.99	-0.15%	136,816
Jul 31, 2025	13.24	13.28	13.22	13.24	13.01	-0.30%	123,324
Jul 30, 2025	13.23	13.28	13.20	13.28	13.05	0.68%	184,686