Advisor Managed Portfolio... (RAAA)
AMEX: RAAA
· Real-Time Price · USD
25.16
-0.04 (-0.14%)
At close: Sep 29, 2025, 2:10 PM
25.15
-0.03%
After-hours: Sep 29, 2025, 06:24 PM EDT
RAAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.22 | 25.22 | 25.10 | 25.15 | 25.15 | -0.16% | 507,839 |
| Sep 26, 2025 | 25.20 | 25.21 | 25.19 | 25.19 | 25.19 | 0.00% | 6,200 |
| Sep 25, 2025 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 0.08% | 17,100 |
| Sep 24, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.04% | 400 |
| Sep 23, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | 0.04% | 200 |
| Sep 22, 2025 | 25.16 | 25.19 | 25.16 | 25.17 | 25.17 | 0.00% | 8,000 |
| Sep 19, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | 0.00% | 200 |
| Sep 18, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 2,200 |
| Sep 17, 2025 | 25.17 | 25.17 | 25.14 | 25.16 | 25.16 | 0.00% | 1,400 |
| Sep 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% | 500 |
| Sep 15, 2025 | 25.13 | 25.16 | 25.13 | 25.15 | 25.15 | -0.08% | 3,100 |
| Sep 12, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 0.12% | 6,000 |
| Sep 11, 2025 | 25.12 | 25.15 | 25.12 | 25.14 | 25.14 | 0.08% | 700 |
| Sep 10, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.12 | -0.04% | 1,200 |
| Sep 9, 2025 | 25.14 | 25.14 | 25.11 | 25.13 | 25.13 | 0.00% | 8,800 |
| Sep 8, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.13 | 0.08% | 6,400 |
| Sep 5, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | 0.04% | 1,400 |
| Sep 4, 2025 | 25.09 | 25.10 | 25.07 | 25.10 | 25.10 | 0.08% | 15,100 |
| Sep 3, 2025 | 25.08 | 25.11 | 25.06 | 25.08 | 25.08 | 0.04% | 13,500 |
| Sep 2, 2025 | 25.10 | 25.10 | 25.04 | 25.07 | 25.07 | -0.28% | 5,900 |