Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 26.02 | 0.06 | 0.23% | 26.04 | 26.70 | 25.68 | 783,725 |
| May 10 2024 | 25.96 | -1.14 | -4.21% | 26.40 | 27.20 | 25.65 | 1,162,940 |
| May 09 2024 | 27.10 | 1.04 | 3.99% | 26.30 | 27.49 | 26.20 | 1,235,087 |
| May 08 2024 | 26.06 | 0.67 | 2.64% | 25.49 | 26.18 | 25.0454 | 804,068 |
| May 07 2024 | 25.39 | -0.94 | -3.57% | 26.74 | 26.74 | 24.9547 | 682,086 |
| May 06 2024 | 26.33 | -0.12 | -0.45% | 26.73 | 26.85 | 25.74 | 693,694 |
| May 03 2024 | 26.45 | 0.87 | 3.40% | 26.68 | 27.34 | 26.075 | 641,522 |
| May 02 2024 | 25.58 | -0.22 | -0.85% | 26.19 | 26.34 | 25.25 | 558,523 |
| May 01 2024 | 25.80 | 1.67 | 6.92% | 24.15 | 26.97 | 23.9215 | 1,166,994 |
| Apr 30 2024 | 24.13 | -0.57 | -2.31% | 24.42 | 25.31 | 24.06 | 1,064,650 |
| Apr 29 2024 | 24.70 | 0.34 | 1.40% | 24.55 | 25.5515 | 24.43 | 640,595 |
| Apr 26 2024 | 24.36 | 0.53 | 2.22% | 24.01 | 24.76 | 23.49 | 1,034,630 |
| Apr 25 2024 | 23.83 | -1.26 | -5.02% | 24.42 | 24.96 | 23.35 | 1,247,372 |
| Apr 24 2024 | 25.09 | -0.05 | -0.20% | 25.69 | 25.82 | 24.74 | 559,822 |
| Apr 23 2024 | 25.14 | 0.98 | 4.06% | 24.20 | 26.02 | 24.06 | 859,068 |
| Apr 22 2024 | 24.16 | 1.43 | 6.29% | 22.95 | 24.825 | 22.75 | 911,773 |
| Apr 19 2024 | 22.73 | -0.31 | -1.35% | 22.89 | 23.59 | 22.24 | 1,008,840 |
| Apr 18 2024 | 23.04 | -0.51 | -2.17% | 23.55 | 23.98 | 22.78 | 1,139,155 |
| Apr 17 2024 | 23.55 | -0.35 | -1.46% | 24.22 | 24.24 | 23.43 | 716,626 |
| Apr 16 2024 | 23.90 | -0.01 | -0.04% | 23.69 | 24.198 | 23.25 | 715,733 |
| Apr 15 2024 | 23.91 | -0.18 | -0.75% | 24.09 | 24.44 | 23.6201 | 866,954 |
| Apr 12 2024 | 24.09 | -1.26 | -4.97% | 25.36 | 25.54 | 23.913 | 798,506 |
| Apr 11 2024 | 25.35 | -0.29 | -1.13% | 25.72 | 25.9874 | 25.19 | 727,893 |
| Apr 10 2024 | 25.64 | -0.22 | -0.85% | 24.73 | 25.80 | 24.45 | 1,043,256 |
| Apr 09 2024 | 25.86 | 1.08 | 4.36% | 24.79 | 25.86 | 24.51 | 501,556 |
| Apr 08 2024 | 24.78 | 0.15 | 0.61% | 24.62 | 25.24 | 24.00 | 539,451 |
| Apr 05 2024 | 24.63 | 0.94 | 3.97% | 23.57 | 24.745 | 22.9429 | 976,601 |
| Apr 04 2024 | 23.69 | -2.95 | -11.07% | 26.85 | 27.17 | 21.56 | 2,586,067 |
| Apr 03 2024 | 26.64 | -0.23 | -0.86% | 26.59 | 27.66 | 26.09 | 949,864 |
| Apr 02 2024 | 26.87 | 0.47 | 1.78% | 25.6799 | 26.98 | 25.09 | 1,306,509 |
| Apr 01 2024 | 26.40 | 0.88 | 3.45% | 25.55 | 26.62 | 24.77 | 930,590 |
| 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 | 1,683,893 |
| 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 |
