RNA(RNA)
RNA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $11.61 | $11.80 | $11.46 | $11.57 | 82,816 |
| 7/24/2026 | $11.98 | $11.98 | $11.48 | $11.49 | 120,943 |
| 7/23/2026 | $12.00 | $12.14 | $11.78 | $11.91 | 101,300 |
| 7/22/2026 | $12.28 | $12.35 | $12.09 | $12.17 | 99,941 |
| 7/21/2026 | $11.73 | $12.35 | $11.61 | $12.29 | 181,993 |
| 7/20/2026 | $12.14 | $12.15 | $11.75 | $11.76 | 186,121 |
| 7/17/2026 | $12.01 | $12.30 | $11.97 | $12.15 | 122,260 |
| 7/16/2026 | $12.29 | $12.29 | $11.93 | $12.16 | 182,700 |
| 7/15/2026 | $12.26 | $12.40 | $12.05 | $12.30 | 88,800 |
| 7/14/2026 | $12.26 | $12.47 | $12.05 | $12.22 | 208,100 |
| 7/13/2026 | $12.40 | $12.59 | $12.21 | $12.22 | 178,900 |
| 7/10/2026 | $12.87 | $12.87 | $12.20 | $12.46 | 319,920 |
| 7/9/2026 | $13.40 | $13.44 | $12.75 | $12.91 | 239,511 |
| 7/8/2026 | $13.07 | $13.38 | $12.86 | $13.37 | 203,200 |
| 7/7/2026 | $13.14 | $13.36 | $12.95 | $13.24 | 257,320 |
| 7/6/2026 | $13.60 | $13.61 | $12.76 | $13.01 | 206,744 |
| 7/2/2026 | $13.40 | $13.72 | $13.20 | $13.65 | 196,900 |
| 7/1/2026 | $13.43 | $13.80 | $13.26 | $13.30 | 150,400 |
| 6/30/2026 | $13.67 | $13.80 | $13.22 | $13.45 | 316,800 |
| 6/29/2026 | $13.20 | $13.80 | $13.20 | $13.65 | 382,200 |
| 6/26/2026 | $12.78 | $13.20 | $12.72 | $13.19 | 758,712 |
| 6/25/2026 | $12.93 | $13.07 | $12.70 | $12.78 | 262,214 |
| 6/24/2026 | $12.86 | $13.00 | $12.74 | $12.83 | 123,400 |
| 6/23/2026 | $12.89 | $13.14 | $12.76 | $12.81 | 242,400 |
| 6/22/2026 | $12.65 | $12.96 | $12.59 | $12.94 | 221,017 |
| 6/18/2026 | $12.83 | $12.96 | $12.20 | $12.66 | 294,100 |
| 6/17/2026 | $12.73 | $12.83 | $12.28 | $12.48 | 190,300 |
| 6/16/2026 | $12.75 | $12.75 | $12.40 | $12.61 | 160,535 |
| 6/15/2026 | $12.40 | $12.76 | $12.30 | $12.75 | 261,506 |
| 6/12/2026 | $12.43 | $12.47 | $12.16 | $12.37 | 103,634 |
| 6/11/2026 | $11.69 | $12.53 | $11.40 | $12.43 | 328,730 |
| 6/10/2026 | $11.86 | $11.99 | $11.64 | $11.67 | 136,611 |
| 6/9/2026 | $11.60 | $11.89 | $11.45 | $11.76 | 201,700 |
| 6/8/2026 | $11.90 | $11.91 | $11.48 | $11.55 | 126,141 |
| 6/5/2026 | $12.30 | $12.38 | $11.77 | $11.80 | 209,487 |
| 6/4/2026 | $12.26 | $12.62 | $12.17 | $12.30 | 126,100 |
| 6/3/2026 | $12.27 | $12.39 | $12.12 | $12.17 | 150,100 |
| 6/2/2026 | $12.59 | $12.59 | $12.20 | $12.25 | 180,700 |
| 6/1/2026 | $13.00 | $13.10 | $12.35 | $12.68 | 209,600 |
| 5/29/2026 | $13.27 | $13.60 | $12.94 | $13.00 | 321,300 |
| 5/28/2026 | $13.10 | $14.14 | $12.97 | $13.36 | 345,306 |
| 5/27/2026 | $13.08 | $13.12 | $12.93 | $13.00 | 169,200 |
| 5/26/2026 | $13.20 | $13.29 | $12.95 | $13.06 | 170,909 |
| 5/22/2026 | $13.01 | $13.28 | $12.98 | $13.09 | 292,225 |
| 5/21/2026 | $12.61 | $13.13 | $12.61 | $13.04 | 252,400 |
| 5/20/2026 | $12.94 | $13.01 | $12.61 | $12.72 | 168,131 |
| 5/19/2026 | $12.96 | $13.20 | $12.74 | $12.95 | 273,100 |
| 5/18/2026 | $13.24 | $13.57 | $12.85 | $12.95 | 147,200 |
| 5/15/2026 | $13.48 | $13.97 | $13.04 | $13.23 | 234,436 |
| 5/14/2026 | $13.27 | $13.51 | $13.00 | $13.27 | 100,300 |
| 5/13/2026 | $13.11 | $13.30 | $12.91 | $13.30 | 100,790 |
| 5/12/2026 | $13.34 | $13.40 | $13.06 | $13.14 | 179,500 |
| 5/11/2026 | $13.08 | $13.50 | $13.07 | $13.25 | 169,900 |
| 5/8/2026 | $12.88 | $13.19 | $12.84 | $13.07 | 109,800 |
| 5/7/2026 | $13.07 | $13.20 | $12.80 | $12.96 | 189,117 |
| 5/6/2026 | $12.94 | $13.30 | $12.80 | $13.09 | 277,608 |
| 5/5/2026 | $12.93 | $13.04 | $12.75 | $12.91 | 321,000 |
| 5/4/2026 | $13.30 | $13.57 | $12.81 | $12.87 | 144,500 |
| 5/1/2026 | $12.76 | $13.48 | $12.76 | $13.43 | 169,400 |
| 4/30/2026 | $13.00 | $13.49 | $12.71 | $12.77 | 252,152 |
| 4/29/2026 | $12.50 | $13.06 | $12.50 | $12.99 | 162,606 |