Register to chat with like-minded investors on our interactive forums.
RAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1,754.00 | -48.00 | -2.66% | 1,836.00 | 1,836.00 | 1,754.00 | 119,852 |
| May 16 2024 | 1,802.00 | 26.00 | 1.46% | 1,788.00 | 1,802.00 | 1,774.00 | 50,920 |
| May 15 2024 | 1,776.00 | 4.00 | 0.23% | 1,786.00 | 1,792.00 | 1,768.00 | 52,424 |
| May 14 2024 | 1,772.00 | 0.00 | 0.00% | 1,774.00 | 1,788.00 | 1,746.00 | 249,554 |
| May 13 2024 | 1,772.00 | -20.00 | -1.12% | 1,846.00 | 1,846.00 | 1,758.00 | 63,451 |
| May 10 2024 | 1,792.00 | 16.00 | 0.90% | 1,790.00 | 1,814.00 | 1,790.00 | 81,880 |
| May 09 2024 | 1,776.00 | 10.00 | 0.57% | 1,762.00 | 1,780.00 | 1,758.00 | 98,503 |
| May 08 2024 | 1,766.00 | 6.00 | 0.34% | 1,742.00 | 1,766.00 | 1,742.00 | 108,286 |
| May 07 2024 | 1,760.00 | 50.00 | 2.92% | 1,716.00 | 1,760.00 | 1,716.00 | 60,546 |
| May 03 2024 | 1,710.00 | 20.00 | 1.18% | 1,730.00 | 1,730.00 | 1,704.00 | 57,917 |
| May 02 2024 | 1,690.00 | 42.00 | 2.55% | 1,664.00 | 1,692.00 | 1,658.00 | 60,769 |
| May 01 2024 | 1,648.00 | 10.00 | 0.61% | 1,636.00 | 1,650.00 | 1,628.00 | 35,400 |
| Apr 30 2024 | 1,638.00 | -8.00 | -0.49% | 1,618.00 | 1,644.00 | 1,618.00 | 79,125 |
| Apr 29 2024 | 1,646.00 | 38.00 | 2.36% | 1,600.00 | 1,646.00 | 1,600.00 | 70,736 |
| Apr 26 2024 | 1,608.00 | 8.00 | 0.50% | 1,606.00 | 1,618.00 | 1,600.00 | 45,247 |
| Apr 25 2024 | 1,600.00 | -22.00 | -1.36% | 1,600.00 | 1,634.00 | 1,600.00 | 61,579 |
| Apr 24 2024 | 1,622.00 | 20.00 | 1.25% | 1,628.00 | 1,638.00 | 1,610.00 | 150,429 |
| Apr 23 2024 | 1,602.00 | 8.00 | 0.50% | 1,600.00 | 1,612.00 | 1,598.00 | 1,518,474 |
| Apr 22 2024 | 1,594.00 | 32.00 | 2.05% | 1,580.00 | 1,594.00 | 1,572.00 | 135,758 |
| Apr 19 2024 | 1,562.00 | -2.00 | -0.13% | 1,558.00 | 1,566.00 | 1,546.00 | 74,126 |
| Apr 18 2024 | 1,564.00 | -16.00 | -1.01% | 1,556.00 | 1,566.00 | 1,556.00 | 56,816 |
| Apr 17 2024 | 1,580.00 | 8.00 | 0.51% | 1,574.00 | 1,594.00 | 1,566.00 | 45,459 |
| Apr 16 2024 | 1,572.00 | -14.00 | -0.88% | 1,564.00 | 1,576.00 | 1,562.00 | 53,452 |
| Apr 15 2024 | 1,586.00 | -38.00 | -2.34% | 1,600.00 | 1,612.00 | 1,586.00 | 78,608 |
| Apr 12 2024 | 1,624.00 | 22.00 | 1.37% | 1,644.00 | 1,644.00 | 1,610.00 | 79,665 |
| Apr 11 2024 | 1,602.00 | -6.00 | -0.37% | 1,600.00 | 1,622.00 | 1,600.00 | 36,306 |
| Apr 10 2024 | 1,608.00 | 28.00 | 1.77% | 1,576.00 | 1,636.00 | 1,576.00 | 112,080 |
| Apr 09 2024 | 1,580.00 | 24.00 | 1.54% | 1,516.00 | 1,580.00 | 1,516.00 | 73,089 |
| Apr 08 2024 | 1,556.00 | 18.00 | 1.17% | 1,540.00 | 1,562.00 | 1,528.00 | 59,737 |
| Apr 05 2024 | 1,538.00 | -34.00 | -2.16% | 1,572.00 | 1,572.00 | 1,534.00 | 58,172 |
| Apr 04 2024 | 1,572.00 | 16.00 | 1.03% | 1,570.00 | 1,582.00 | 1,558.00 | 40,826 |
| Apr 03 2024 | 1,556.00 | 8.00 | 0.52% | 1,570.00 | 1,570.00 | 1,544.00 | 67,735 |
| Apr 02 2024 | 1,548.00 | 0.00 | 0.00% | 1,580.00 | 1,590.00 | 1,544.00 | 65,952 |
| Mar 28 2024 | 1,548.00 | 24.00 | 1.57% | 1,500.00 | 1,550.00 | 1,500.00 | 97,732 |
| Mar 27 2024 | 1,524.00 | 4.00 | 0.26% | 1,506.00 | 1,528.00 | 1,500.00 | 37,067 |
| Mar 26 2024 | 1,520.00 | 14.00 | 0.93% | 1,506.00 | 1,520.00 | 1,496.00 | 52,796 |
| Mar 25 2024 | 1,506.00 | 12.00 | 0.80% | 1,462.00 | 1,506.00 | 1,462.00 | 38,892 |
| Mar 22 2024 | 1,494.00 | -12.00 | -0.80% | 1,506.00 | 1,512.00 | 1,486.00 | 26,307 |
| Mar 21 2024 | 1,506.00 | 6.00 | 0.40% | 1,540.00 | 1,540.00 | 1,482.00 | 87,405 |
| Mar 20 2024 | 1,500.00 | 0.00 | 0.00% | 1,502.00 | 1,506.00 | 1,486.00 | 32,368 |
| Mar 19 2024 | 1,500.00 | 4.00 | 0.27% | 1,510.00 | 1,512.00 | 1,482.00 | 29,784 |
| Mar 18 2024 | 1,496.00 | -16.00 | -1.06% | 1,506.00 | 1,516.00 | 1,480.00 | 27,413 |
| Mar 15 2024 | 1,512.00 | 14.00 | 0.93% | 1,496.00 | 1,520.00 | 1,496.00 | 99,016 |
| Mar 14 2024 | 1,498.00 | -2.00 | -0.13% | 1,492.00 | 1,514.00 | 1,488.00 | 70,967 |
| Mar 13 2024 | 1,500.00 | -36.00 | -2.34% | 1,540.00 | 1,540.00 | 1,500.00 | 137,550 |
| Mar 12 2024 | 1,536.00 | -14.00 | -0.90% | 1,536.00 | 1,550.00 | 1,530.00 | 66,948 |
| Mar 11 2024 | 1,550.00 | -4.00 | -0.26% | 1,546.00 | 1,554.00 | 1,530.00 | 34,864 |
| Mar 08 2024 | 1,554.00 | 30.00 | 1.97% | 1,544.00 | 1,554.00 | 1,518.00 | 105,301 |
| Mar 07 2024 | 1,524.00 | -20.00 | -1.30% | 1,554.00 | 1,556.00 | 1,522.00 | 189,640 |
| Mar 06 2024 | 1,544.00 | -6.00 | -0.39% | 1,528.00 | 1,566.00 | 1,528.00 | 48,575 |
| Mar 05 2024 | 1,550.00 | -4.00 | -0.26% | 1,574.00 | 1,574.00 | 1,548.00 | 42,533 |
| Mar 04 2024 | 1,554.00 | -26.00 | -1.65% | 1,574.00 | 1,574.00 | 1,546.00 | 27,822 |
| Mar 01 2024 | 1,580.00 | 24.00 | 1.54% | 1,532.00 | 1,580.00 | 1,532.00 | 33,393 |
| Feb 29 2024 | 1,556.00 | -16.00 | -1.02% | 1,574.00 | 1,588.00 | 1,556.00 | 78,326 |
| Feb 28 2024 | 1,572.00 | 12.00 | 0.77% | 1,550.00 | 1,572.00 | 1,542.00 | 57,029 |
| Feb 27 2024 | 1,560.00 | 2.00 | 0.13% | 1,560.00 | 1,570.00 | 1,546.00 | 81,421 |
| Feb 26 2024 | 1,558.00 | -18.00 | -1.14% | 1,546.00 | 1,582.00 | 1,546.00 | 29,777 |
| Feb 23 2024 | 1,576.00 | -10.00 | -0.63% | 1,594.00 | 1,594.00 | 1,570.00 | 41,576 |
| Feb 22 2024 | 1,586.00 | 10.00 | 0.63% | 1,588.00 | 1,594.00 | 1,568.00 | 44,484 |
| Feb 21 2024 | 1,576.00 | -6.00 | -0.38% | 1,586.00 | 1,598.00 | 1,562.00 | 123,956 |
| Feb 20 2024 | 1,582.00 | 2.00 | 0.13% | 1,582.00 | 1,592.00 | 1,574.00 | 47,091 |
| Feb 19 2024 | 1,580.00 | 0.00 | 0.00% | 1,578.00 | 1,588.00 | 1,562.00 | 34,503 |
