Register for real-time alerts, custom portfolio, and market movers
RAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 782.00 | -4.00 | -0.51% | 787.50 | 787.50 | 777.00 | 91 |
| May 30 2024 | 786.00 | -6.00 | -0.76% | 790.00 | 790.00 | 784.00 | 81 |
| May 29 2024 | 792.00 | -9.00 | -1.12% | 795.50 | 797.00 | 791.00 | 53 |
| May 28 2024 | 801.00 | -4.00 | -0.50% | 812.00 | 812.00 | 801.00 | 64 |
| May 27 2024 | 805.00 | -19.00 | -2.31% | 815.50 | 819.50 | 805.00 | 108 |
| May 24 2024 | 824.00 | 8.00 | 0.98% | 817.00 | 824.00 | 816.50 | 151 |
| May 23 2024 | 816.00 | 4.00 | 0.49% | 817.00 | 829.00 | 813.00 | 160 |
| May 22 2024 | 812.00 | 13.50 | 1.69% | 798.50 | 812.00 | 798.50 | 53 |
| May 21 2024 | 798.50 | -5.00 | -0.62% | 797.00 | 805.00 | 797.00 | 77 |
| May 20 2024 | 803.50 | 6.50 | 0.82% | 797.00 | 805.50 | 796.50 | 107 |
| May 17 2024 | 797.00 | -11.00 | -1.36% | 801.50 | 802.00 | 792.50 | 77 |
| May 16 2024 | 808.00 | 6.50 | 0.81% | 820.00 | 820.00 | 793.00 | 172 |
| May 15 2024 | 801.50 | 11.00 | 1.39% | 796.50 | 803.50 | 792.00 | 91 |
| May 14 2024 | 790.50 | 1.00 | 0.13% | 786.00 | 799.00 | 786.00 | 77 |
| May 13 2024 | 789.50 | -11.50 | -1.44% | 793.50 | 799.50 | 782.00 | 173 |
| May 10 2024 | 801.00 | -1.00 | -0.12% | 789.50 | 801.00 | 788.00 | 107 |
| May 09 2024 | 802.00 | -22.50 | -2.73% | 814.00 | 814.00 | 802.00 | 19 |
| May 08 2024 | 824.50 | -5.00 | -0.60% | 824.50 | 831.50 | 824.50 | 229 |
| May 07 2024 | 829.50 | 21.50 | 2.66% | 806.50 | 829.50 | 806.50 | 114 |
| May 06 2024 | 808.00 | 7.50 | 0.94% | 799.00 | 812.50 | 799.00 | 126 |
| May 03 2024 | 800.50 | 9.50 | 1.20% | 792.00 | 808.50 | 792.00 | 31 |
| May 02 2024 | 791.00 | -17.50 | -2.16% | 799.50 | 799.50 | 767.50 | 216 |
| Apr 30 2024 | 808.50 | 7.50 | 0.94% | 805.00 | 808.50 | 802.50 | 46 |
| Apr 29 2024 | 801.00 | 1.00 | 0.13% | 807.00 | 807.00 | 798.00 | 74 |
| Apr 26 2024 | 800.00 | 12.00 | 1.52% | 798.50 | 808.00 | 788.50 | 250 |
| Apr 25 2024 | 788.00 | -4.50 | -0.57% | 785.50 | 788.00 | 775.50 | 63 |
| Apr 24 2024 | 792.50 | 10.00 | 1.28% | 788.50 | 798.00 | 788.50 | 74 |
| Apr 23 2024 | 782.50 | 4.00 | 0.51% | 777.50 | 785.50 | 777.50 | 9 |
| Apr 22 2024 | 778.50 | -1.50 | -0.19% | 785.00 | 785.50 | 776.00 | 25 |
| Apr 19 2024 | 780.00 | -11.50 | -1.45% | 787.00 | 787.00 | 780.00 | 94 |
| Apr 18 2024 | 791.50 | 6.00 | 0.76% | 788.00 | 793.00 | 780.00 | 74 |
| Apr 17 2024 | 785.50 | -4.50 | -0.57% | 793.00 | 800.00 | 784.50 | 107 |
| Apr 16 2024 | 790.00 | 6.00 | 0.77% | 784.00 | 794.00 | 775.00 | 362 |
| Apr 15 2024 | 784.00 | -2.00 | -0.25% | 795.50 | 806.00 | 782.50 | 375 |
| Apr 12 2024 | 786.00 | -15.50 | -1.93% | 804.00 | 808.00 | 786.00 | 144 |
| Apr 11 2024 | 801.50 | 3.50 | 0.44% | 803.00 | 803.00 | 798.50 | 19 |
| Apr 10 2024 | 798.00 | 0.00 | 0.00% | 809.50 | 809.50 | 785.00 | 78 |
| Apr 09 2024 | 798.00 | -10.50 | -1.30% | 799.50 | 805.00 | 798.00 | 150 |
| Apr 08 2024 | 808.50 | 9.00 | 1.13% | 798.50 | 810.00 | 790.00 | 207 |
| Apr 05 2024 | 799.50 | 3.50 | 0.44% | 785.50 | 800.00 | 785.50 | 87 |
| Apr 04 2024 | 796.00 | -9.00 | -1.12% | 798.50 | 806.00 | 793.00 | 210 |
| Apr 03 2024 | 805.00 | 8.50 | 1.07% | 795.50 | 805.00 | 780.50 | 210 |
| Apr 02 2024 | 796.50 | -7.00 | -0.87% | 794.00 | 808.50 | 792.50 | 329 |
| Mar 28 2024 | 803.50 | -14.50 | -1.77% | 820.50 | 820.50 | 785.00 | 1,209 |
| Mar 27 2024 | 818.00 | 39.50 | 5.07% | 778.50 | 849.00 | 774.00 | 862 |
| Mar 26 2024 | 778.50 | 25.50 | 3.39% | 756.50 | 778.50 | 756.50 | 117 |
| Mar 25 2024 | 753.00 | -18.00 | -2.33% | 766.50 | 774.50 | 752.50 | 715 |
| Mar 22 2024 | 771.00 | 8.00 | 1.05% | 765.00 | 771.00 | 764.00 | 109 |
| Mar 21 2024 | 763.00 | 3.50 | 0.46% | 758.00 | 763.50 | 752.00 | 169 |
| Mar 20 2024 | 759.50 | 5.50 | 0.73% | 754.50 | 760.50 | 749.50 | 83 |
| Mar 19 2024 | 754.00 | 6.50 | 0.87% | 738.50 | 755.50 | 738.00 | 292 |
| Mar 18 2024 | 747.50 | 2.50 | 0.34% | 748.00 | 756.50 | 742.00 | 147 |
| Mar 15 2024 | 745.00 | -6.00 | -0.80% | 755.00 | 757.50 | 745.00 | 110 |
| Mar 14 2024 | 751.00 | -11.00 | -1.44% | 757.50 | 758.50 | 750.00 | 107 |
| Mar 13 2024 | 762.00 | -6.50 | -0.85% | 765.00 | 765.00 | 748.50 | 64 |
| Mar 12 2024 | 768.50 | 30.50 | 4.13% | 744.00 | 768.50 | 744.00 | 544 |
| Mar 11 2024 | 738.00 | 3.00 | 0.41% | 718.00 | 746.50 | 718.00 | 177 |
| Mar 08 2024 | 735.00 | 6.50 | 0.89% | 727.50 | 737.00 | 716.50 | 341 |
| Mar 07 2024 | 728.50 | 21.50 | 3.04% | 713.00 | 728.50 | 705.00 | 347 |
| Mar 06 2024 | 707.00 | -18.50 | -2.55% | 715.00 | 717.50 | 690.00 | 1,463 |
| Mar 05 2024 | 725.50 | -20.00 | -2.68% | 742.50 | 752.50 | 723.00 | 580 |
