RNA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 25.52 | 0.85 | 3.45% | 24.56 | 25.95 | 24.50 | 1,232,338 |
Mar 27 2024 | 24.67 | 0.62 | 2.58% | 24.20 | 25.6099 | 23.69 | 1,848,607 |
Mar 26 2024 | 24.05 | 0.86 | 3.71% | 23.60 | 24.41 | 23.4959 | 976,930 |
Mar 25 2024 | 23.19 | -0.51 | -2.15% | 23.63 | 24.22 | 22.85 | 1,097,006 |
Mar 22 2024 | 23.70 | -0.40 | -1.66% | 24.29 | 24.61 | 23.47 | 738,660 |
Mar 21 2024 | 24.10 | -0.14 | -0.58% | 24.54 | 24.83 | 23.78 | 1,083,342 |
Mar 20 2024 | 24.24 | 0.45 | 1.89% | 23.67 | 24.81 | 23.45 | 1,286,576 |
Mar 19 2024 | 23.79 | -0.14 | -0.59% | 23.56 | 24.70 | 23.20 | 1,335,464 |
Mar 18 2024 | 23.93 | -0.49 | -2.01% | 24.50 | 25.115 | 23.66 | 1,977,698 |
Mar 15 2024 | 24.42 | 0.45 | 1.88% | 23.73 | 24.94 | 23.73 | 1,664,531 |
Mar 14 2024 | 23.97 | -0.86 | -3.46% | 25.50 | 26.24 | 23.50 | 2,387,284 |
Mar 13 2024 | 24.83 | 2.14 | 9.43% | 22.42 | 24.91 | 22.2484 | 1,494,153 |
Mar 12 2024 | 22.69 | 1.67 | 7.94% | 21.56 | 22.87 | 20.91 | 1,220,227 |
Mar 11 2024 | 21.02 | -0.44 | -2.05% | 21.30 | 21.67 | 20.80 | 1,026,569 |
Mar 08 2024 | 21.46 | 1.43 | 7.14% | 20.39 | 21.545 | 20.34 | 1,331,641 |
Mar 07 2024 | 20.03 | 0.01 | 0.05% | 20.06 | 20.73 | 19.24 | 1,965,160 |
Mar 06 2024 | 20.02 | 0.88 | 4.60% | 19.18 | 20.605 | 19.18 | 1,451,911 |
Mar 05 2024 | 19.14 | 0.28 | 1.48% | 19.56 | 19.87 | 18.5601 | 1,307,964 |
Mar 04 2024 | 18.86 | -1.25 | -6.22% | 20.60 | 20.63 | 16.30 | 3,929,263 |
Mar 01 2024 | 20.11 | 1.81 | 9.89% | 18.46 | 20.35 | 18.3784 | 2,428,302 |
Feb 29 2024 | 18.30 | 3.04 | 19.92% | 18.31 | 19.46 | 17.71 | 3,963,790 |
Feb 28 2024 | 15.26 | -0.05 | -0.33% | 15.39 | 15.78 | 14.75 | 843,812 |
Feb 27 2024 | 15.31 | 0.80 | 5.51% | 14.87 | 15.67 | 14.56 | 1,440,781 |
Feb 26 2024 | 14.51 | 0.47 | 3.35% | 14.15 | 14.9499 | 14.1049 | 587,006 |
Feb 23 2024 | 14.04 | -0.50 | -3.44% | 14.57 | 14.57 | 13.73 | 502,045 |
Feb 22 2024 | 14.54 | 0.15 | 1.04% | 14.43 | 14.97 | 14.30 | 547,252 |
Feb 21 2024 | 14.39 | 0.41 | 2.93% | 13.92 | 14.44 | 13.68 | 730,555 |
Feb 20 2024 | 13.98 | -0.20 | -1.41% | 14.33 | 14.61 | 13.79 | 526,222 |
Feb 16 2024 | 14.18 | 0.65 | 4.80% | 13.45 | 14.38 | 13.2101 | 810,489 |
Feb 15 2024 | 13.53 | 0.02 | 0.15% | 13.73 | 14.16 | 13.48 | 1,038,555 |
Feb 14 2024 | 13.51 | 0.24 | 1.81% | 13.65 | 13.895 | 13.173 | 683,294 |
Feb 13 2024 | 13.27 | -1.27 | -8.73% | 13.96 | 14.09 | 13.01 | 952,396 |
Feb 12 2024 | 14.54 | 1.19 | 8.91% | 13.47 | 14.715 | 13.34 | 1,111,542 |
Feb 09 2024 | 13.35 | 0.84 | 6.71% | 12.61 | 13.51 | 12.50 | 679,251 |
Feb 08 2024 | 12.51 | 0.37 | 3.05% | 12.14 | 12.74 | 12.02 | 606,034 |
Feb 07 2024 | 12.14 | -0.18 | -1.46% | 12.36 | 12.39 | 12.13 | 452,882 |
Feb 06 2024 | 12.32 | 0.68 | 5.84% | 11.55 | 12.33 | 11.47 | 560,590 |
Feb 05 2024 | 11.64 | 0.01 | 0.09% | 11.42 | 11.78 | 11.23 | 590,014 |
Feb 02 2024 | 11.63 | -0.51 | -4.20% | 12.03 | 12.20 | 11.53 | 1,206,954 |
Feb 01 2024 | 12.14 | -0.09 | -0.74% | 12.31 | 12.42 | 11.62 | 861,896 |
Jan 31 2024 | 12.23 | 0.43 | 3.64% | 11.80 | 12.80 | 11.80 | 742,205 |
Jan 30 2024 | 11.80 | -0.81 | -6.42% | 12.30 | 12.60 | 11.79 | 628,011 |
Jan 29 2024 | 12.61 | 0.57 | 4.73% | 11.93 | 13.05 | 11.51 | 1,525,678 |
Jan 26 2024 | 12.04 | 1.57 | 15.00% | 10.60 | 12.55 | 10.30 | 3,907,607 |
Jan 25 2024 | 10.47 | 0.31 | 3.05% | 10.31 | 10.71 | 10.27 | 662,304 |
Jan 24 2024 | 10.16 | 0.05 | 0.49% | 10.21 | 10.5398 | 10.12 | 772,853 |
Jan 23 2024 | 10.11 | -0.26 | -2.51% | 10.57 | 10.79 | 9.9336 | 592,381 |
Jan 22 2024 | 10.37 | 0.21 | 2.07% | 10.13 | 10.63 | 9.93 | 779,540 |
Jan 19 2024 | 10.16 | -0.27 | -2.59% | 10.49 | 10.54 | 10.15 | 903,500 |
Jan 18 2024 | 10.43 | -0.32 | -2.98% | 10.90 | 10.90 | 10.21 | 631,694 |
Jan 17 2024 | 10.75 | -0.12 | -1.10% | 10.69 | 10.79 | 10.3901 | 594,693 |
Jan 16 2024 | 10.87 | -0.48 | -4.23% | 11.17 | 11.17 | 10.86 | 750,156 |
Jan 12 2024 | 11.35 | 0.10 | 0.89% | 11.39 | 11.665 | 11.26 | 821,941 |
Jan 11 2024 | 11.25 | -0.17 | -1.49% | 11.30 | 11.62 | 11.00 | 1,147,002 |
Jan 10 2024 | 11.42 | -0.04 | -0.35% | 11.64 | 11.89 | 11.12 | 1,029,522 |
Jan 09 2024 | 11.46 | 0.00 | 0.00% | 11.388 | 11.71 | 11.161 | 1,338,264 |
Jan 08 2024 | 11.46 | 1.81 | 18.76% | 9.44 | 11.55 | 9.405 | 2,075,458 |
Jan 05 2024 | 9.65 | -0.19 | -1.93% | 9.87 | 9.87 | 8.965 | 1,622,797 |
Jan 04 2024 | 9.84 | 0.28 | 2.93% | 9.72 | 10.07 | 9.39 | 1,537,487 |
Jan 03 2024 | 9.56 | 0.40 | 4.37% | 9.22 | 9.99 | 9.14 | 1,777,357 |
Jan 02 2024 | 9.16 | 0.11 | 1.22% | 9.02 | 9.47 | 8.86 | 669,162 |