Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAYEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 1.37 | -0.030 | -2.20% | 1.40 | 1.43 | 1.36 | 11,081.00 |
| Jun 22 2024 | 1.40 | -0.040 | -2.65% | 1.44 | 1.45 | 1.40 | 6,093.00 |
| Jun 21 2024 | 1.44 | 0.00 | 0.05% | 1.44 | 1.48 | 1.38 | 15,034.00 |
| Jun 20 2024 | 1.44 | -0.010 | -0.98% | 1.46 | 1.54 | 1.44 | 20,751.00 |
| Jun 19 2024 | 1.46 | 0.080 | 5.51% | 1.38 | 1.46 | 1.38 | 22,876.00 |
| Jun 18 2024 | 1.38 | -0.080 | -5.56% | 1.46 | 1.46 | 1.29 | 95,389.00 |
| Jun 17 2024 | 1.46 | -0.150 | -9.43% | 1.59 | 1.65 | 1.46 | 38,756.00 |
| Jun 16 2024 | 1.61 | 0.00 | -0.17% | 1.62 | 1.65 | 1.57 | 102,324.00 |
| Jun 15 2024 | 1.62 | 0.180 | 12.72% | 1.43 | 1.64 | 1.43 | 224,641.00 |
| Jun 14 2024 | 1.43 | 0.040 | 2.97% | 1.39 | 1.48 | 1.38 | 34,680.00 |
| Jun 13 2024 | 1.39 | -0.040 | -2.95% | 1.46 | 1.47 | 1.36 | 19,501.00 |
| Jun 12 2024 | 1.43 | 0.060 | 4.65% | 1.37 | 1.54 | 1.33 | 33,040.00 |
| Jun 11 2024 | 1.37 | -0.100 | -6.98% | 1.47 | 1.49 | 1.36 | 29,718.00 |
| Jun 10 2024 | 1.47 | -0.080 | -5.22% | 1.59 | 1.65 | 1.47 | 20,031.00 |
| Jun 09 2024 | 1.55 | 0.060 | 4.12% | 1.50 | 1.56 | 1.46 | 16,396.00 |
| Jun 08 2024 | 1.49 | -0.090 | -5.41% | 1.58 | 1.60 | 1.49 | 176,375.00 |
| Jun 07 2024 | 1.58 | -0.130 | -7.64% | 1.71 | 1.73 | 1.54 | 170,891.00 |
| Jun 06 2024 | 1.71 | 0.040 | 2.37% | 1.67 | 1.74 | 1.64 | 104,660.00 |
| Jun 05 2024 | 1.67 | -0.010 | -0.39% | 1.59 | 1.70 | 0.604336 | 50,762.00 |
| Jun 04 2024 | 1.68 | 0.080 | 5.08% | 1.59 | 1.68 | 1.56 | 82,956.00 |
| Jun 03 2024 | 1.59 | 0.040 | 2.87% | 1.55 | 1.63 | 1.53 | 84,308.00 |
| Jun 02 2024 | 1.55 | -0.050 | -2.90% | 1.60 | 1.60 | 1.52 | 27,442.00 |
| Jun 01 2024 | 1.60 | -0.010 | -0.85% | 1.61 | 1.62 | 1.57 | 22,866.00 |
| May 31 2024 | 1.61 | -0.030 | -1.95% | 1.64 | 1.66 | 1.59 | 27,156.00 |
| May 30 2024 | 1.64 | 0.010 | 0.31% | 1.64 | 1.68 | 1.59 | 27,862.00 |
| May 29 2024 | 1.64 | -0.070 | -4.22% | 1.71 | 1.74 | 1.64 | 46,796.00 |
| May 28 2024 | 1.71 | -0.010 | -0.40% | 1.74 | 1.76 | 1.65 | 72,803.00 |
| May 27 2024 | 1.72 | 0.070 | 4.07% | 1.56 | 1.90 | 0.674547 | 79,984.00 |
| May 26 2024 | 1.65 | -0.060 | -3.46% | 1.71 | 1.71 | 1.61 | 16,824.00 |
| May 25 2024 | 1.71 | 0.040 | 2.70% | 1.65 | 1.74 | 1.64 | 37,634.00 |
| May 24 2024 | 1.66 | -0.050 | -2.97% | 1.72 | 1.73 | 1.60 | 154,003.00 |
| May 23 2024 | 1.71 | -0.020 | -1.04% | 1.72 | 1.76 | 1.60 | 94,129.00 |
| May 22 2024 | 1.73 | -0.040 | -2.21% | 1.77 | 1.82 | 1.71 | 132,687.00 |
| May 21 2024 | 1.77 | -0.060 | -3.21% | 1.83 | 1.85 | 1.71 | 54,007.00 |
| May 20 2024 | 1.83 | 0.170 | 9.93% | 1.56 | 1.91 | 0.674547 | 252,717.00 |
| May 19 2024 | 1.66 | -0.040 | -2.50% | 1.70 | 1.78 | 1.63 | 40,303.00 |
| May 18 2024 | 1.71 | 0.00 | -0.16% | 1.70 | 1.78 | 1.68 | 178,675.00 |
| May 17 2024 | 1.71 | 0.160 | 10.04% | 1.55 | 1.72 | 1.55 | 269,112.00 |
| May 16 2024 | 1.55 | -0.010 | -0.66% | 1.57 | 1.68 | 1.50 | 180,178.00 |
| May 15 2024 | 1.56 | 0.190 | 13.96% | 1.39 | 1.57 | 1.35 | 94,495.00 |
| May 14 2024 | 1.37 | -0.130 | -8.37% | 1.50 | 1.50 | 1.37 | 175,263.00 |
| May 13 2024 | 1.50 | -0.010 | -0.63% | 1.56 | 1.57 | 0.588786 | 33,294.00 |
| May 12 2024 | 1.51 | -0.020 | -1.37% | 1.50 | 1.54 | 1.49 | 14,740.00 |
| May 11 2024 | 1.53 | -0.040 | -2.64% | 1.57 | 1.57 | 1.49 | 3,542.00 |
| May 10 2024 | 1.57 | -0.050 | -2.85% | 1.63 | 1.66 | 1.52 | 50,009.00 |
| May 09 2024 | 1.62 | 0.110 | 7.14% | 1.52 | 1.65 | 1.49 | 52,331.00 |
| May 08 2024 | 1.51 | -0.060 | -3.63% | 1.56 | 1.57 | 1.48 | 37,347.00 |
| May 07 2024 | 1.57 | -0.030 | -1.89% | 1.60 | 1.68 | 1.57 | 90,019.00 |
| May 06 2024 | 1.60 | 0.040 | 2.58% | 1.48 | 1.68 | 1.32 | 176,849.00 |
| May 05 2024 | 1.56 | 0.030 | 1.71% | 1.53 | 1.59 | 1.50 | 35,596.00 |
| May 04 2024 | 1.53 | 0.00 | 0.19% | 1.52 | 1.58 | 1.50 | 51,550.00 |
| May 03 2024 | 1.53 | 0.080 | 5.46% | 1.45 | 1.56 | 1.41 | 72,101.00 |
| May 02 2024 | 1.45 | 0.050 | 3.24% | 1.40 | 1.46 | 1.33 | 58,648.00 |
| May 01 2024 | 1.40 | 0.060 | 4.12% | 1.34 | 1.40 | 1.24 | 59,140.00 |
| Apr 30 2024 | 1.35 | -0.110 | -7.81% | 1.46 | 1.49 | 1.27 | 55,451.00 |
| Apr 29 2024 | 1.46 | 0.00 | 0.27% | 1.48 | 1.53 | 0.564518 | 112,941.00 |
| Apr 28 2024 | 1.46 | -0.020 | -1.18% | 1.48 | 1.55 | 1.45 | 17,520.00 |
| Apr 27 2024 | 1.47 | -0.010 | -0.53% | 1.48 | 1.50 | 1.41 | 31,917.00 |
| Apr 26 2024 | 1.48 | -0.010 | -0.51% | 1.49 | 1.52 | 1.45 | 27,322.00 |
| Apr 25 2024 | 1.49 | -0.040 | -2.31% | 1.54 | 1.55 | 1.45 | 38,716.00 |
| Apr 24 2024 | 1.52 | -0.070 | -4.47% | 1.60 | 1.66 | 1.51 | 91,940.00 |
| Apr 23 2024 | 1.60 | -0.090 | -5.45% | 1.69 | 1.75 | 1.59 | 68,350.00 |
| Apr 22 2024 | 1.69 | 0.090 | 5.55% | 1.48 | 1.72 | 0.624834 | 159,867.00 |
| Apr 21 2024 | 1.60 | 0.020 | 1.15% | 1.58 | 1.65 | 1.55 | 102,639.00 |
| Apr 20 2024 | 1.58 | 0.110 | 7.30% | 1.46 | 1.61 | 1.44 | 73,914.00 |
| Apr 19 2024 | 1.47 | -0.010 | -0.70% | 1.48 | 1.53 | 1.32 | 86,079.00 |
| Apr 18 2024 | 1.48 | 0.110 | 7.71% | 1.37 | 1.48 | 1.32 | 106,740.00 |
| Apr 17 2024 | 1.38 | -0.030 | -1.87% | 1.41 | 1.47 | 1.32 | 134,512.00 |
| Apr 16 2024 | 1.40 | -0.030 | -1.76% | 1.42 | 1.43 | 1.32 | 74,893.00 |
| Apr 15 2024 | 1.43 | -0.010 | -0.93% | 2.11 | 2.25 | 1.36 | 496,894.00 |
| Apr 14 2024 | 1.44 | 0.100 | 7.72% | 1.32 | 1.45 | 1.26 | 118,181.00 |
| Apr 13 2024 | 1.34 | -0.190 | -12.23% | 1.53 | 1.62 | 1.19 | 222,495.00 |
| Apr 12 2024 | 1.53 | -0.240 | -13.52% | 1.77 | 1.82 | 1.41 | 141,503.00 |
| Apr 11 2024 | 1.76 | -0.070 | -3.60% | 1.83 | 1.85 | 1.75 | 50,320.00 |
| Apr 10 2024 | 1.83 | 0.020 | 0.99% | 1.81 | 1.86 | 1.73 | 63,283.00 |
| Apr 09 2024 | 1.81 | -0.140 | -7.32% | 1.95 | 1.96 | 1.78 | 81,042.00 |
| Apr 08 2024 | 1.95 | 0.020 | 0.98% | 2.11 | 2.25 | 1.85 | 424,831.00 |
| Apr 07 2024 | 1.94 | 0.040 | 2.20% | 1.89 | 1.99 | 1.88 | 96,470.00 |
| Apr 06 2024 | 1.89 | 0.030 | 1.68% | 1.86 | 1.92 | 1.82 | 50,319.00 |
| Apr 05 2024 | 1.86 | -0.150 | -7.25% | 2.02 | 2.02 | 1.78 | 127,827.00 |
| Apr 04 2024 | 2.01 | -0.060 | -2.89% | 2.06 | 2.16 | 1.94 | 243,569.00 |
| Apr 03 2024 | 2.07 | -0.010 | -0.44% | 2.05 | 2.25 | 2.03 | 474,495.00 |
| Apr 02 2024 | 2.08 | -0.060 | -2.70% | 2.11 | 2.25 | 1.85 | 467,291.00 |
| Apr 01 2024 | 2.13 | -0.130 | -5.70% | 1.30 | 2.24 | 1.26 | 928,077.00 |
| Mar 31 2024 | 2.26 | 0.310 | 15.65% | 1.96 | 2.29 | 1.93 | 861,450.00 |
| Mar 30 2024 | 1.96 | 0.00 | 0.00% | 1.97 | 2.22 | 1.91 | 1,711,866.00 |
| Mar 29 2024 | 1.96 | 0.080 | 4.42% | 1.89 | 1.96 | 1.76 | 500,310.00 |
| Mar 28 2024 | 1.87 | -0.020 | -1.04% | 1.90 | 1.93 | 1.82 | 796,110.00 |
| Mar 27 2024 | 1.89 | -0.030 | -1.64% | 1.92 | 1.96 | 1.82 | 335,920.00 |
| Mar 26 2024 | 1.93 | -0.130 | -6.36% | 2.09 | 2.14 | 1.93 | 444,740.00 |
