RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.58	12.60	12.58	12.58	-	-0.08%	151,309
Jun 11, 2026	12.64	12.67	12.53	12.59	12.59	-0.10%	172,351
Jun 10, 2026	12.69	12.76	12.67	12.72	12.60	0.47%	101,061
Jun 9, 2026	12.75	12.78	12.65	12.66	12.54	-0.55%	118,830
Jun 8, 2026	12.74	12.83	12.65	12.73	12.61	0.39%	117,036
Jun 5, 2026	12.76	12.77	12.62	12.68	12.56	-0.63%	111,441
Jun 4, 2026	12.72	12.81	12.72	12.76	12.64	0.47%	102,935
Jun 3, 2026	12.78	12.81	12.66	12.70	12.58	-0.55%	119,558
Jun 2, 2026	12.71	12.80	12.70	12.77	12.65	0.39%	169,031
Jun 1, 2026	12.73	12.75	12.68	12.72	12.60	-0.47%	135,110
May 29, 2026	12.75	12.84	12.72	12.78	12.66	-0.31%	191,989
May 28, 2026	12.86	12.86	12.78	12.82	12.70	-0.31%	177,028
May 27, 2026	12.86	12.89	12.81	12.86	12.74	0.16%	127,531
May 26, 2026	12.90	12.90	12.78	12.84	12.72	0.16%	183,190
May 22, 2026	12.87	12.89	12.81	12.82	12.70	-	128,282
May 21, 2026	12.78	12.84	12.74	12.82	12.70	0.63%	192,296
May 20, 2026	12.57	12.80	12.54	12.74	12.62	1.59%	246,783
May 19, 2026	12.57	12.61	12.50	12.54	12.42	-0.32%	231,051
May 18, 2026	12.61	12.68	12.56	12.58	12.46	-0.24%	114,397
May 15, 2026	12.68	12.70	12.60	12.61	12.49	-0.79%	131,461
May 14, 2026	12.75	12.79	12.70	12.71	12.59	-0.16%	203,397
May 13, 2026	12.72	12.75	12.68	12.73	12.61	-0.08%	147,150
May 12, 2026	12.77	12.79	12.72	12.74	12.62	-0.16%	161,798
May 11, 2026	12.80	12.82	12.75	12.76	12.64	-0.31%	160,180
May 8, 2026	12.83	12.85	12.75	12.80	12.68	-0.31%	257,906
May 7, 2026	12.85	12.89	12.82	12.84	12.72	0.06%	195,495
May 6, 2026	12.97	12.99	12.94	12.95	12.71	-	196,482
May 5, 2026	12.97	12.97	12.91	12.95	12.71	0.23%	163,445
May 4, 2026	12.94	12.99	12.91	12.92	12.68	-0.62%	200,254
May 1, 2026	12.96	13.04	12.94	13.00	12.76	0.31%	240,381
Apr 30, 2026	12.90	13.00	12.86	12.96	12.72	0.54%	334,475
Apr 29, 2026	12.90	12.95	12.85	12.89	12.65	-0.23%	180,350
Apr 28, 2026	12.95	12.95	12.90	12.92	12.68	-0.23%	172,606
Apr 27, 2026	12.92	12.96	12.89	12.95	12.71	0.23%	200,756
Apr 24, 2026	12.95	12.98	12.89	12.92	12.68	0.08%	205,017
Apr 23, 2026	12.99	12.99	12.89	12.91	12.67	-0.31%	166,450
Apr 22, 2026	12.98	12.98	12.91	12.95	12.71	0.08%	177,192
Apr 21, 2026	13.00	13.05	12.92	12.94	12.70	-0.31%	196,373
Apr 20, 2026	13.00	13.07	12.95	12.98	12.74	-0.54%	159,303
Apr 17, 2026	13.11	13.19	13.02	13.05	12.81	-0.23%	126,014
Apr 16, 2026	13.12	13.14	13.07	13.08	12.84	-0.08%	150,175
Apr 15, 2026	13.09	13.12	13.02	13.09	12.85	-0.30%	94,445
Apr 14, 2026	13.08	13.13	13.03	13.13	12.89	1.08%	128,875
Apr 13, 2026	12.96	13.02	12.93	12.99	12.75	0.23%	150,802
Apr 10, 2026	12.99	13.05	12.93	12.96	12.72	-0.23%	95,751
Apr 9, 2026	12.95	13.01	12.92	12.99	12.75	0.22%	107,330
Apr 8, 2026	13.08	13.17	13.05	13.08	12.72	1.00%	160,866
Apr 7, 2026	12.90	12.96	12.90	12.95	12.60	0.54%	146,943
Apr 6, 2026	12.84	12.89	12.83	12.88	12.53	0.47%	72,213
Apr 2, 2026	12.68	12.88	12.67	12.82	12.47	-0.31%	125,530