Historical Stock Prices

RAS 
$6.75
*  
0.03
0.45%
Get RAS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading RAS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 6.71 6.78 6.71 6.75 224,473
04/23/2015 6.72 6.75 6.69 6.72 285,582
04/22/2015 6.75 6.77 6.66 6.76 313,723
04/21/2015 6.72 6.76 6.7 6.75 463,110
04/20/2015 6.71 6.75 6.69 6.7 328,920
04/17/2015 6.73 6.76 6.67 6.7 340,342
04/16/2015 6.79 6.84 6.72 6.77 264,306
04/15/2015 6.75 6.88 6.71 6.83 442,899
04/14/2015 6.73 6.78 6.69 6.7 338,453
04/13/2015 6.75 6.795 6.72 6.72 302,374
04/10/2015 6.73 6.805 6.7 6.77 395,356
04/09/2015 6.86 6.93 6.7 6.7 330,995
04/08/2015 6.85 6.95 6.8 6.87 642,561
04/07/2015 7 7.04 6.955 7 545,533
04/06/2015 6.99 7.08 6.95 7.01 609,440
04/02/2015 6.99 7.05 6.93 6.99 643,126
04/01/2015 6.85 7 6.8486 6.98 931,819
03/31/2015 6.84 6.9 6.81 6.86 637,329
03/30/2015 6.71 6.87 6.66 6.87 700,361
03/27/2015 6.65 6.75 6.65 6.71 340,289
03/26/2015 6.65 6.77 6.65 6.66 635,417
03/25/2015 6.73 6.81 6.67 6.67 347,645
03/24/2015 6.79 6.85 6.73 6.73 485,320
03/23/2015 6.66 6.84 6.66 6.79 875,816
03/20/2015 6.76 6.81 6.62 6.65 1,563,225
03/19/2015 6.85 6.92 6.73 6.74 618,733
03/18/2015 6.74 6.94 6.62 6.93 732,281
03/17/2015 7.2 7.2 6.73 6.86 3,195,910
03/16/2015 7.24 7.27 7.1503 7.23 225,861
03/13/2015 7.26 7.32 7.14 7.22 204,081
03/12/2015 7.1 7.27 7.06 7.27 320,939
03/11/2015 7 7.07 6.99 7.03 197,703
03/10/2015 7 7.05 6.93 7 724,559
03/09/2015 7.09 7.14 7 7.03 321,021
03/06/2015 7.15 7.21 7.05 7.06 395,926
03/05/2015 7.21 7.28 7.16 7.21 227,666
03/04/2015 7.22 7.27 7.18 7.21 238,576
03/03/2015 7.29 7.32 7.21 7.28 397,241
03/02/2015 7.36 7.41 7.2 7.32 473,326
02/27/2015 7.36 7.43 7.28 7.37 655,364
02/26/2015 7.2 7.44 7.185 7.38 529,466
02/25/2015 7.13 7.21 7.1 7.21 784,543
02/24/2015 7.35 7.35 7.08 7.2 875,436
02/23/2015 7.34 7.43 7.27 7.42 311,952
02/20/2015 7.37 7.41 7.32 7.36 238,752
02/19/2015 7.44 7.5 7.29 7.37 214,603
02/18/2015 7.48 7.51 7.44 7.49 293,752
02/17/2015 7.35 7.57 7.33 7.49 277,555
02/13/2015 7.33 7.41 7.24 7.38 358,924
02/12/2015 7.25 7.355 7.2 7.32 401,617
02/11/2015 7.2 7.28 7.18 7.2 238,963
02/10/2015 7.33 7.33 7.2 7.23 302,297
02/09/2015 7.26 7.37 7.23 7.29 272,612
02/06/2015 7.39 7.4 7.24 7.28 401,400
02/05/2015 7.24 7.43 7.2196 7.38 331,455
02/04/2015 7.37 7.4 7.16 7.23 427,087
02/03/2015 7.22 7.43 7.18 7.43 640,252
02/02/2015 7.06 7.22 7 7.21 432,498
01/30/2015 7.2 7.22 7.02 7.05 477,572
01/29/2015 7.17 7.22 7.06 7.2 545,159
01/28/2015 7.27 7.27 7.13 7.14 347,325
01/27/2015 7.16 7.28 7.13 7.23 284,125
01/26/2015 7.2 7.25 7.12 7.23 396,786
01/23/2015 7.2 7.22 7.05 7.2 431,233
01/22/2015 7.07 7.25 7.0001 7.24 716,104
01/21/2015 6.85 7.01 6.8 7 556,646
01/20/2015 7.02 7.07 6.86 6.89 541,717
01/16/2015 6.89 7.06 6.84 7.04 1,462,007
01/15/2015 6.92 7.03 6.85 6.94 605,072
01/14/2015 6.76 6.91 6.7 6.89 982,048
01/13/2015 7.1 7.15 6.84 6.84 1,179,148
01/12/2015 7.13 7.1999 7 7.06 760,640
01/09/2015 7.31 7.3299 7.03 7.11 1,091,511
01/08/2015 7.07 7.3275 7.045 7.29 1,497,794
01/07/2015 7.17 7.27 6.98 7.01 1,325,971
01/06/2015 7.42 7.462 6.88 7.33 3,839,366
01/05/2015 7.6 7.845 7.55 7.77 656,898
01/02/2015 7.72 7.85 7.61 7.85 418,424
12/31/2014 7.77 7.88 7.67 7.67 487,179
12/30/2014 7.81 7.88 7.71 7.77 447,251
12/29/2014 7.85 7.94 7.83 7.85 318,866
12/26/2014 7.8 7.89 7.79 7.83 277,872
12/24/2014 7.81 7.89 7.76 7.78 287,765
12/23/2014 7.86 7.9 7.77 7.81 517,748
12/22/2014 7.85 7.93 7.79 7.8 1,012,380
12/19/2014 7.38 7.85 7.35 7.83 1,370,021
12/18/2014 7.51 7.51 7.35 7.38 587,133
12/17/2014 7.11 7.43 7.1 7.43 662,122
12/16/2014 7.05 7.17 7.02 7.08 786,540
12/15/2014 7.47 7.47 7.05 7.06 970,385
12/12/2014 7.61 7.73 7.41 7.42 622,646
12/11/2014 7.64 7.71 7.44 7.7 512,470
12/10/2014 7.68 7.69 7.58 7.64 510,974
12/09/2014 7.54 7.71 7.46 7.69 685,487
12/08/2014 7.68 7.71 7.58 7.63 446,115
12/05/2014 7.64 7.74 7.6 7.68 433,323
12/04/2014 7.61 7.69 7.59 7.65 404,027
12/03/2014 7.6 7.67 7.55 7.63 437,584
12/02/2014 7.43 7.62 7.4 7.61 681,564
12/01/2014 7.36 7.54 7.35 7.42 789,123
11/28/2014 7.36 7.43 7.34 7.39 376,955
11/26/2014 7.29 7.36 7.24 7.34 305,605
11/25/2014 7.3 7.35 7.27 7.27 398,087
11/24/2014 7.21 7.37 7.21 7.3 782,615
11/21/2014 7.25 7.29 7.13 7.19 433,105
11/20/2014 7.08 7.17 7.05 7.16 417,101
11/19/2014 7.15 7.18 7.05 7.07 467,186
11/18/2014 7.18 7.23 7.1 7.13 413,493
11/17/2014 7.26 7.29 7.11 7.16 549,182
11/14/2014 7.23 7.31 7.22 7.24 354,445
11/13/2014 7.34 7.4 7.22 7.23 366,581
11/12/2014 7.28 7.395 7.22 7.29 950,626
11/11/2014 7.28 7.3 7.21 7.28 230,985
11/10/2014 7.27 7.3 7.15 7.28 562,204
11/07/2014 7.19 7.3 7.1 7.29 467,921
11/06/2014 7.21 7.32 7.12 7.17 506,512
11/05/2014 7.2 7.31 7.11 7.2 488,016
11/04/2014 7.32 7.36 7.14 7.17 493,420
11/03/2014 7.38 7.42 7.28 7.37 464,544
10/31/2014 7.62 7.62 7.28 7.33 742,574
10/30/2014 7.26 7.45 7.15 7.36 653,032
10/29/2014 7.56 7.56 7.35 7.44 422,457
10/28/2014 7.26 7.53 7.26 7.53 621,574
10/27/2014 7.23 7.26 7.18 7.21 421,111
10/24/2014 7.41 7.45 7.23 7.24 845,616
10/23/2014 7.41 7.47 7.35 7.41 375,368
10/22/2014 7.54 7.62 7.32 7.34 487,491
10/21/2014 7.43 7.55 7.38 7.53 395,593
10/20/2014 7.28 7.45 7.28 7.39 436,197
10/17/2014 7.24 7.31 7.19 7.29 593,130
10/16/2014 6.95 7.18 6.94 7.17 644,685
10/15/2014 6.9 7.06 6.86 7.04 702,083
10/14/2014 7.07 7.09 6.924 6.97 910,144
10/13/2014 7.01 7.08 6.97 6.99 556,830
10/10/2014 7.03 7.15 6.98 6.99 723,277
10/09/2014 7.17 7.22 7.04 7.07 661,956
10/08/2014 6.94 7.16 6.93 7.16 994,219
10/07/2014 7.17 7.17 6.92 6.94 978,983
10/06/2014 7.3 7.31 7.17 7.18 583,758
10/03/2014 7.33 7.4 7.25 7.26 723,590
10/02/2014 7.4 7.49 7.3 7.45 549,202
10/01/2014 7.46 7.48 7.34 7.39 679,068
09/30/2014 7.55 7.55 7.43 7.43 771,303
09/29/2014 7.43 7.55 7.42 7.53 463,449
09/26/2014 7.4 7.48 7.35 7.47 345,024
09/25/2014 7.48 7.48 7.32 7.38 541,417
09/24/2014 7.42 7.475 7.365 7.4 384,037
09/23/2014 7.52 7.558 7.4 7.41 645,265
09/22/2014 7.65 7.6799 7.51 7.52 495,721
09/19/2014 7.78 7.85 7.59 7.69 1,056,365
09/18/2014 7.89 7.9 7.68 7.71 671,143
09/17/2014 7.77 7.96 7.7 7.88 682,006
09/16/2014 7.69 7.79 7.67 7.75 345,913
09/15/2014 7.78 7.79 7.67 7.71 408,860
09/12/2014 8.03 8.04 7.75 7.76 831,477
09/11/2014 7.94 8.08 7.91 8.05 463,396
09/10/2014 8.07 8.07 7.93 7.95 709,978
09/09/2014 8.15 8.15 8.03 8.07 341,325
09/08/2014 8.09 8.16 8.08 8.15 306,277
09/05/2014 8.01 8.09 8.01 8.08 314,427
09/04/2014 8.04 8.04 8 8.03 370,012
09/03/2014 8.11 8.15 7.99 8 408,466
09/02/2014 8.12 8.13 8.05 8.07 514,929
08/29/2014 8.05 8.09 7.99 8.09 542,076
08/28/2014 8.07 8.07 7.96 8.02 381,935
08/27/2014 8.15 8.15 8.03 8.09 713,812
08/26/2014 8.13 8.15 8.08 8.1 407,534
08/25/2014 8.1 8.12 8.05 8.06 442,007
08/22/2014 8.06 8.09 8.02 8.06 383,096
08/21/2014 8.03 8.1 7.97 8.07 594,051
08/20/2014 7.93 8.01 7.86 8.01 386,098
08/19/2014 7.84 8.03 7.832 7.94 768,927
08/18/2014 7.75 7.84 7.75 7.84 550,775
08/15/2014 7.81 7.81 7.68 7.71 376,449
08/14/2014 7.68 7.75 7.65 7.74 438,799
08/13/2014 7.64 7.76 7.6 7.66 1,085,382
08/12/2014 7.68 7.71 7.57 7.61 567,877
08/11/2014 7.63 7.74 7.61 7.71 515,004
08/08/2014 7.5 7.6 7.43 7.59 561,146
08/07/2014 7.59 7.618 7.45 7.51 349,773
08/06/2014 7.41 7.59 7.34 7.54 648,851
08/05/2014 7.55 7.56 7.41 7.43 686,323
08/04/2014 7.67 7.6799 7.49 7.59 883,832
08/01/2014 7.86 7.86 7.59 7.62 916,455
07/31/2014 7.96 7.96 7.7 7.7 1,052,409
07/30/2014 7.89 7.91 7.82 7.87 617,202
07/29/2014 7.87 7.925 7.84 7.84 406,351
07/28/2014 7.97 8 7.87 7.88 669,187
07/25/2014 8.02 8.08 7.94 7.96 644,240
07/24/2014 8.16 8.18 8.02 8.04 539,921
07/23/2014 8.16 8.185 8.11 8.12 250,751
07/22/2014 8.1 8.17 8.05 8.13 330,386
07/21/2014 8.03 8.13 8 8.1 643,671
07/18/2014 8.02 8.12 8.01 8.05 600,453
07/17/2014 8.06 8.08 8.01 8.04 643,310
07/16/2014 8.21 8.25 8.02 8.1 887,314
07/15/2014 8.19 8.29 8.13 8.21 735,593
07/14/2014 8.14 8.18 8.08 8.13 412,192
07/11/2014 8.09 8.14 8.03 8.12 529,138
07/10/2014 8.08 8.14 8.0396 8.11 446,655
07/09/2014 8.17 8.195 8.08 8.14 440,473
07/08/2014 8.29 8.35 8.25 8.35 802,427
07/07/2014 8.35 8.36 8.28 8.29 560,967
07/03/2014 8.41 8.41 8.29 8.36 328,895
07/02/2014 8.35 8.43 8.28 8.4 498,251
07/01/2014 8.3 8.43 8.28 8.34 776,877
06/30/2014 8.24 8.27 8.1 8.27 593,066
06/27/2014 8.19 8.29 8.18 8.27 681,778
06/26/2014 8.24 8.2498 8.1399 8.24 337,930
06/25/2014 8.22 8.23 8.13 8.21 439,931
06/24/2014 8.3 8.4199 8.24 8.25 488,082
06/23/2014 8.28 8.37 8.27 8.29 719,095
06/20/2014 8.3 8.32 8.2101 8.26 1,151,402
06/19/2014 8.25 8.32 8.2 8.25 608,573
06/18/2014 8.23 8.26 8.13 8.25 351,433
06/17/2014 8.12 8.28 8.12 8.22 637,570
06/16/2014 8.07 8.12 8.02 8.11 556,825
06/13/2014 8.01 8.07 7.97 8.07 588,008
06/12/2014 8 8.02 7.91 7.97 494,806
06/11/2014 8.05 8.1 7.96 8.01 365,634
06/10/2014 8.13 8.18 8.03 8.06 395,465
06/09/2014 8.16 8.23 8.13 8.15 580,593
06/06/2014 8.11 8.22 8.08 8.15 463,610
06/05/2014 7.88 8.1 7.88 8.07 950,508
06/04/2014 7.92 7.92 7.82 7.85 701,783
06/03/2014 7.91 8.03 7.86 7.93 912,818
06/02/2014 7.88 7.92 7.82 7.84 333,010
05/30/2014 7.88 7.89 7.82 7.84 826,146
05/29/2014 7.95 7.97 7.87 7.87 682,277
05/28/2014 8 8.02 7.91 7.94 807,391
05/27/2014 7.94 8.05 7.91 8 493,883
05/23/2014 7.78 7.93 7.75 7.93 787,160
05/22/2014 7.84 7.8425 7.72 7.75 681,816
05/21/2014 7.88 7.88 7.76 7.81 445,781
05/20/2014 7.8 7.84 7.75 7.82 741,000
05/19/2014 7.75 7.86 7.73 7.83 336,821
05/16/2014 7.76 7.83 7.73 7.79 422,274
05/15/2014 7.78 7.79 7.66 7.79 866,455
05/14/2014 7.81 7.94 7.77 7.81 824,549
05/13/2014 7.92 7.99 7.85 7.85 903,520
05/12/2014 7.83 7.99 7.83 7.91 773,302
05/09/2014 7.99 8.01 7.81 7.83 1,206,539
05/08/2014 8.05 8.2 8 8.03 951,174
05/07/2014 7.9 8.1 7.9 8.1 774,979
05/06/2014 8.11 8.11 7.91 7.92 1,136,680
05/05/2014 8.01 8.16 7.99 8.13 604,569
05/02/2014 8.07 8.18 7.99 8.03 1,538,040
05/01/2014 8.18 8.18 8.03 8.1 580,983
04/30/2014 8.1 8.19 7.98 8.18 1,025,410
04/29/2014 8.26 8.39 8.085 8.09 798,259
04/28/2014 8.25 8.38 8.2 8.27 733,635
04/25/2014 8.15 8.27 8.11 8.23 553,415
04/24/2014 8.28 8.28 8.12 8.19 485,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?