Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 29.125 | -0.12 | -0.41% | 29.14 | 29.19 | 29.125 | 406 |
| Jun 06 2024 | 29.245 | 0.01 | 0.02% | 29.30 | 29.30 | 29.245 | 414 |
| Jun 05 2024 | 29.24 | 0.39 | 1.35% | 29.07 | 29.24 | 29.04 | 21,381 |
| Jun 04 2024 | 28.85 | -0.05 | -0.17% | 28.79 | 28.86 | 28.79 | 444 |
| Jun 03 2024 | 28.90 | 0.06 | 0.20% | 29.05 | 29.06 | 28.90 | 2,649 |
| May 31 2024 | 28.8422 | 0.16 | 0.57% | 28.82 | 28.8422 | 28.69 | 858 |
| May 30 2024 | 28.68 | -0.12 | -0.42% | 28.56 | 28.99 | 28.56 | 3,182 |
| May 29 2024 | 28.801 | -0.14 | -0.48% | 28.74 | 28.86 | 28.61 | 402 |
| May 28 2024 | 28.9387 | 0.02 | 0.06% | 28.98 | 28.98 | 28.91 | 1,818 |
| May 24 2024 | 28.92 | 0.28 | 0.96% | 28.86 | 29.0091 | 28.86 | 2,863 |
| May 23 2024 | 28.645 | 0.02 | 0.07% | 28.88 | 28.90 | 28.645 | 843 |
| May 22 2024 | 28.625 | -0.15 | -0.52% | 28.62 | 28.74 | 28.62 | 500 |
| May 21 2024 | 28.775 | -0.05 | -0.17% | 28.775 | 28.775 | 28.775 | 0 |
| May 20 2024 | 28.825 | 0.13 | 0.45% | 28.7789 | 28.92 | 28.775 | 4,447 |
| May 17 2024 | 28.695 | 0.08 | 0.28% | 28.6572 | 28.695 | 28.6572 | 150 |
| May 16 2024 | 28.615 | -0.03 | -0.09% | 28.65 | 28.72 | 28.615 | 446 |
| May 15 2024 | 28.64 | 0.32 | 1.13% | 28.47 | 28.64 | 28.46 | 463 |
| May 14 2024 | 28.32 | 0.14 | 0.50% | 28.16 | 28.32 | 28.16 | 1,697 |
| May 13 2024 | 28.18 | -0.05 | -0.18% | 28.34 | 28.34 | 28.18 | 107 |
| May 10 2024 | 28.23 | 0.09 | 0.32% | 28.32 | 28.32 | 28.22 | 665 |
| May 09 2024 | 28.14 | 0.25 | 0.90% | 28.01 | 28.175 | 27.95 | 4,301 |
| May 08 2024 | 27.89 | -0.08 | -0.27% | 27.85 | 28.10 | 27.85 | 6,592 |
| May 07 2024 | 27.965 | -0.02 | -0.07% | 28.01 | 28.09 | 27.92 | 3,199 |
| May 06 2024 | 27.985 | 0.36 | 1.30% | 27.78 | 27.985 | 27.78 | 257 |
| May 03 2024 | 27.625 | 0.31 | 1.13% | 27.62 | 27.625 | 27.62 | 296 |
| May 02 2024 | 27.315 | 0.21 | 0.78% | 27.25 | 27.35 | 27.11 | 606 |
| May 01 2024 | 27.1032 | -0.02 | -0.06% | 27.02 | 27.24 | 27.02 | 706 |
| Apr 30 2024 | 27.1201 | -0.37 | -1.34% | 27.36 | 27.67 | 27.12 | 9,411 |
| Apr 29 2024 | 27.489 | 0.17 | 0.64% | 27.39 | 27.489 | 27.28 | 772 |
| Apr 26 2024 | 27.315 | 0.28 | 1.04% | 27.22 | 27.315 | 26.87 | 20,765 |
| Apr 25 2024 | 27.035 | -0.26 | -0.95% | 26.87 | 27.04 | 26.87 | 704 |
| Apr 24 2024 | 27.295 | 0.05 | 0.18% | 27.31 | 27.31 | 27.295 | 205 |
| Apr 23 2024 | 27.245 | 0.33 | 1.22% | 27.05 | 27.245 | 27.05 | 1,465 |
| Apr 22 2024 | 26.9178 | 0.45 | 1.69% | 26.75 | 26.9178 | 26.67 | 1,340 |
| Apr 19 2024 | 26.47 | -0.38 | -1.40% | 26.73 | 26.83 | 26.47 | 1,956 |
| Apr 18 2024 | 26.845 | -0.10 | -0.37% | 26.90 | 26.93 | 26.83 | 604 |
| Apr 17 2024 | 26.945 | 0.01 | 0.04% | 27.15 | 27.15 | 26.83 | 815 |
| Apr 16 2024 | 26.935 | -0.21 | -0.77% | 27.05 | 27.05 | 26.935 | 2,806 |
| Apr 15 2024 | 27.145 | -0.23 | -0.84% | 27.85 | 27.85 | 27.13 | 1,458 |
| Apr 12 2024 | 27.375 | -0.39 | -1.40% | 27.61 | 27.61 | 27.375 | 770 |
| Apr 11 2024 | 27.765 | 0.19 | 0.69% | 27.53 | 27.765 | 27.38 | 8,294 |
| Apr 10 2024 | 27.575 | -0.12 | -0.44% | 27.51 | 27.575 | 27.38 | 6,177 |
| Apr 09 2024 | 27.6971 | -0.10 | -0.35% | 27.89 | 27.96 | 27.46 | 5,031 |
| Apr 08 2024 | 27.795 | -0.08 | -0.27% | 27.795 | 27.795 | 27.7509 | 4,799 |
| Apr 05 2024 | 27.87 | 0.18 | 0.65% | 27.61 | 27.87 | 27.60 | 14,335 |
| Apr 04 2024 | 27.69 | -0.26 | -0.93% | 28.01 | 28.07 | 27.69 | 348 |
| Apr 03 2024 | 27.95 | 0.13 | 0.47% | 27.74 | 27.95 | 27.62 | 7,215 |
| Apr 02 2024 | 27.82 | 0.03 | 0.12% | 27.73 | 27.82 | 27.50 | 10,380 |
| Apr 01 2024 | 27.7875 | -0.11 | -0.40% | 27.79 | 27.79 | 27.7875 | 201 |
| Mar 28 2024 | 27.90 | 0.09 | 0.33% | 27.84 | 27.90 | 27.76 | 3,438 |
| Mar 27 2024 | 27.8074 | 0.02 | 0.06% | 27.92 | 27.92 | 27.62 | 7,105 |
| Mar 26 2024 | 27.79 | -0.10 | -0.37% | 27.92 | 27.92 | 27.79 | 2,764 |
| Mar 25 2024 | 27.8941 | 0.04 | 0.16% | 27.78 | 27.98 | 27.76 | 2,057 |
| Mar 22 2024 | 27.85 | -0.05 | -0.18% | 27.899 | 28.01 | 27.83 | 1,269 |
| Mar 21 2024 | 27.90 | 0.11 | 0.40% | 27.87 | 27.90 | 27.87 | 225 |
| Mar 20 2024 | 27.79 | 0.22 | 0.80% | 27.56 | 27.79 | 27.56 | 5,990 |
| Mar 19 2024 | 27.57 | 0.18 | 0.65% | 27.35 | 27.613 | 27.33 | 597 |
| Mar 18 2024 | 27.3926 | -0.01 | -0.03% | 27.56 | 27.56 | 27.34 | 1,884 |
| Mar 15 2024 | 27.40 | -0.10 | -0.38% | 27.50 | 27.50 | 27.26 | 6,556 |
| Mar 14 2024 | 27.5037 | -0.04 | -0.15% | 27.48 | 27.52 | 27.39 | 1,762 |
| Mar 13 2024 | 27.545 | -0.01 | -0.02% | 27.59 | 27.71 | 27.52 | 2,940 |
| Mar 12 2024 | 27.55 | 0.25 | 0.92% | 27.29 | 27.55 | 27.29 | 698 |
| Mar 11 2024 | 27.30 | -0.06 | -0.22% | 27.25 | 27.42 | 27.09 | 2,887 |
