RAAQ(RAAQ)
RAAQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $11.40 | $11.68 | $11.39 | $11.57 | 368,892 |
| 5/20/2026 | $10.99 | $11.40 | $10.91 | $11.31 | 207,400 |
| 5/19/2026 | $11.30 | $11.32 | $10.90 | $10.96 | 160,918 |
| 5/18/2026 | $11.49 | $11.49 | $11.10 | $11.20 | 137,900 |
| 5/15/2026 | $11.49 | $11.50 | $11.25 | $11.34 | 246,300 |
| 5/14/2026 | $11.21 | $11.49 | $11.05 | $11.46 | 125,926 |
| 5/13/2026 | $11.20 | $11.44 | $10.98 | $11.28 | 215,220 |
| 5/12/2026 | $11.45 | $11.49 | $11.00 | $11.15 | 158,167 |
| 5/11/2026 | $11.39 | $11.46 | $11.21 | $11.40 | 460,400 |
| 5/8/2026 | $11.05 | $11.35 | $11.05 | $11.29 | 604,700 |
| 5/7/2026 | $10.99 | $11.17 | $10.89 | $11.02 | 207,738 |
| 5/6/2026 | $10.90 | $10.98 | $10.80 | $10.97 | 79,336 |
| 5/5/2026 | $10.87 | $10.88 | $10.80 | $10.85 | 90,900 |
| 5/4/2026 | $10.90 | $10.90 | $10.80 | $10.87 | 111,739 |
| 5/1/2026 | $10.81 | $10.93 | $10.81 | $10.89 | 165,048 |
| 4/30/2026 | $10.90 | $10.97 | $10.85 | $10.90 | 41,632 |
| 4/29/2026 | $10.88 | $10.90 | $10.81 | $10.90 | 70,599 |
| 4/28/2026 | $10.97 | $10.97 | $10.81 | $10.87 | 199,200 |
| 4/27/2026 | $11.00 | $11.01 | $10.91 | $10.97 | 63,230 |
| 4/24/2026 | $10.90 | $10.94 | $10.80 | $10.91 | 89,621 |
| 4/23/2026 | $10.86 | $11.00 | $10.74 | $10.92 | 235,500 |
| 4/22/2026 | $10.86 | $10.89 | $10.80 | $10.87 | 155,100 |
| 4/21/2026 | $10.73 | $11.00 | $10.63 | $10.82 | 344,942 |
| 4/20/2026 | $10.70 | $10.80 | $10.54 | $10.73 | 276,014 |
| 4/17/2026 | $10.70 | $10.80 | $10.67 | $10.68 | 446,322 |
| 4/16/2026 | $10.74 | $10.74 | $10.60 | $10.70 | 440,147 |
| 4/15/2026 | $10.60 | $10.73 | $10.55 | $10.70 | 1.19M |
| 4/14/2026 | $10.45 | $10.54 | $10.41 | $10.50 | 667,606 |
| 4/13/2026 | $10.47 | $10.59 | $10.40 | $10.40 | 750,342 |
| 4/10/2026 | $10.48 | $10.48 | $10.40 | $10.41 | 12,000 |
| 4/9/2026 | $10.44 | $10.45 | $10.38 | $10.40 | 34,603 |
| 4/8/2026 | $10.47 | $10.47 | $10.40 | $10.40 | 6,100 |
| 4/7/2026 | $10.40 | $10.45 | $10.38 | $10.38 | 36,458 |
| 4/6/2026 | $10.45 | $10.45 | $10.40 | $10.40 | 36,061 |
| 4/2/2026 | $10.40 | $10.49 | $10.40 | $10.45 | 7,923 |
| 4/1/2026 | $10.50 | $10.50 | $10.41 | $10.45 | 9,433 |
| 3/31/2026 | $10.51 | $10.60 | $10.45 | $10.50 | 22,631 |
| 3/30/2026 | $10.42 | $10.48 | $10.39 | $10.40 | 18,554 |
| 3/27/2026 | $10.49 | $10.51 | $10.41 | $10.41 | 19,600 |
| 3/26/2026 | $10.51 | $10.51 | $10.43 | $10.46 | 33,200 |
| 3/25/2026 | $10.53 | $10.60 | $10.50 | $10.51 | 111,744 |
| 3/24/2026 | $10.57 | $10.58 | $10.50 | $10.55 | 68,927 |
| 3/23/2026 | $10.59 | $10.65 | $10.52 | $10.55 | 83,831 |
| 3/20/2026 | $10.56 | $10.69 | $10.45 | $10.52 | 112,400 |
| 3/19/2026 | $10.61 | $10.61 | $10.50 | $10.56 | 14,600 |
| 3/18/2026 | $10.63 | $10.65 | $10.55 | $10.61 | 13,132 |
| 3/17/2026 | $10.70 | $10.73 | $10.60 | $10.63 | 15,527 |
| 3/16/2026 | $10.58 | $10.80 | $10.51 | $10.80 | 211,800 |
| 3/13/2026 | $10.60 | $10.60 | $10.56 | $10.56 | 95,300 |
| 3/12/2026 | $10.58 | $10.60 | $10.57 | $10.59 | 148,006 |
| 3/11/2026 | $10.55 | $10.58 | $10.51 | $10.58 | 160,704 |
| 3/10/2026 | $10.53 | $10.60 | $10.47 | $10.51 | 32,239 |
| 3/9/2026 | $10.53 | $10.59 | $10.50 | $10.54 | 23,000 |
| 3/6/2026 | $10.60 | $10.60 | $10.50 | $10.59 | 148,800 |
| 3/5/2026 | $10.63 | $10.64 | $10.52 | $10.59 | 136,300 |
| 3/4/2026 | $10.64 | $10.64 | $10.60 | $10.62 | 73,600 |
| 3/3/2026 | $10.50 | $10.61 | $10.49 | $10.60 | 207,043 |
| 3/2/2026 | $10.68 | $10.68 | $10.47 | $10.52 | 237,210 |
| 2/27/2026 | $10.70 | $10.70 | $10.60 | $10.64 | 171,900 |
| 2/26/2026 | $10.64 | $10.68 | $10.58 | $10.61 | 665,629 |
| 2/25/2026 | $10.64 | $10.67 | $10.57 | $10.58 | 453,400 |
| 2/24/2026 | $10.57 | $10.60 | $10.50 | $10.54 | 791,983 |
| 2/23/2026 | $10.62 | $10.63 | $10.42 | $10.50 | 1.66M |
| 2/20/2026 | $10.31 | $10.32 | $10.30 | $10.30 | 169,725 |