RA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.42	11.60	11.41	11.54	11.54	0.68%	367,701
Oct 8, 2026	11.47	11.60	11.45	11.58	11.46	0.61%	478,402
Oct 7, 2026	11.55	11.56	11.43	11.51	11.39	-0.78%	409,345
Oct 6, 2026	11.45	11.60	11.41	11.60	11.48	1.58%	388,144
Oct 5, 2026	11.61	11.61	11.42	11.42	11.30	-1.64%	407,873
Oct 2, 2026	11.62	11.63	11.58	11.61	11.49	0.26%	248,439
Oct 1, 2026	11.53	11.59	11.42	11.58	11.46	0.26%	340,175
Sep 30, 2026	11.55	11.68	11.54	11.55	11.43	-0.52%	362,041
Sep 29, 2026	11.54	11.62	11.52	11.61	11.49	0.61%	253,736
Sep 28, 2026	11.62	11.69	11.54	11.54	11.42	-1.45%	405,621
Sep 25, 2026	11.69	11.76	11.67	11.71	11.59	-	259,810
Sep 24, 2026	11.86	11.93	11.69	11.71	11.59	-1.18%	236,000
Sep 23, 2026	11.93	11.93	11.81	11.85	11.73	-0.75%	356,919
Sep 22, 2026	11.93	11.99	11.93	11.94	11.82	-0.08%	235,326
Sep 21, 2026	11.94	11.98	11.93	11.95	11.83	0.08%	117,575
Sep 18, 2026	12.03	12.03	11.89	11.94	11.82	-0.75%	107,584
Sep 17, 2026	11.96	12.03	11.94	12.03	11.91	0.75%	325,873
Sep 16, 2026	12.00	12.09	11.94	11.94	11.82	-0.33%	242,163
Sep 15, 2026	12.10	12.19	11.82	11.98	11.86	-1.16%	930,188
Sep 14, 2026	12.22	12.22	12.06	12.12	12.00	-0.49%	242,010
Sep 11, 2026	12.24	12.26	12.18	12.18	12.06	-0.25%	192,615
Sep 10, 2026	12.27	12.29	12.21	12.21	12.09	-0.75%	226,093
Sep 9, 2026	12.54	12.54	12.42	12.42	12.18	-0.80%	166,599
Sep 8, 2026	12.51	12.57	12.50	12.52	12.27	0.08%	148,356
Sep 4, 2026	12.55	12.57	12.51	12.51	12.26	-0.32%	135,123
Sep 3, 2026	12.55	12.58	12.51	12.55	12.30	0.16%	160,074
Sep 2, 2026	12.55	12.55	12.51	12.53	12.28	0.16%	117,867
Sep 1, 2026	12.58	12.60	12.51	12.51	12.26	-0.32%	154,256
Aug 31, 2026	12.57	12.59	12.54	12.55	12.30	-0.55%	206,653
Aug 28, 2026	12.65	12.65	12.57	12.62	12.37	-0.08%	177,907
Aug 27, 2026	12.56	12.64	12.56	12.63	12.38	-	124,670
Aug 26, 2026	12.63	12.65	12.60	12.63	12.38	0.24%	112,888
Aug 25, 2026	12.54	12.64	12.54	12.60	12.35	0.56%	249,728
Aug 24, 2026	12.55	12.56	12.51	12.53	12.28	-0.16%	138,454
Aug 21, 2026	12.56	12.58	12.51	12.55	12.30	0.08%	159,320
Aug 20, 2026	12.64	12.70	12.54	12.54	12.29	-0.63%	228,077
Aug 19, 2026	12.67	12.72	12.60	12.62	12.37	-0.08%	316,001
Aug 18, 2026	12.65	12.66	12.58	12.63	12.38	-0.24%	242,461
Aug 17, 2026	12.77	12.77	12.66	12.66	12.41	-0.86%	224,120
Aug 14, 2026	12.71	12.80	12.71	12.77	12.52	0.16%	119,729
Aug 13, 2026	12.76	12.81	12.75	12.75	12.50	-0.23%	171,907
Aug 12, 2026	12.81	12.83	12.76	12.78	12.53	0.08%	183,048
Aug 11, 2026	12.79	12.85	12.77	12.77	12.52	-0.39%	94,294
Aug 10, 2026	12.86	12.86	12.76	12.82	12.57	-	117,529
Aug 7, 2026	12.80	12.85	12.76	12.82	12.57	0.39%	98,602
Aug 6, 2026	12.78	12.84	12.76	12.77	12.52	-0.09%	159,025
Aug 5, 2026	12.87	12.94	12.83	12.90	12.53	0.08%	160,073
Aug 4, 2026	12.83	12.93	12.83	12.89	12.52	0.47%	187,946
Aug 3, 2026	12.76	12.88	12.76	12.83	12.46	0.16%	150,629
Jul 31, 2026	12.80	12.83	12.72	12.81	12.44	0.31%	94,998