Register to chat with like-minded investors on our interactive forums.
RAY.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 7.43 | -0.01 | -0.13% | 7.36 | 7.44 | 7.36 | 11,307 |
| May 16 2024 | 7.44 | -0.10 | -1.33% | 7.50 | 7.54 | 7.35 | 23,029 |
| May 15 2024 | 7.54 | 0.05 | 0.67% | 7.49 | 7.59 | 7.44 | 13,221 |
| May 14 2024 | 7.49 | 0.11 | 1.49% | 7.30 | 7.49 | 7.27 | 30,323 |
| May 13 2024 | 7.38 | -0.07 | -0.94% | 7.40 | 7.43 | 7.29 | 23,096 |
| May 10 2024 | 7.45 | -0.21 | -2.74% | 7.61 | 7.61 | 7.40 | 22,632 |
| May 09 2024 | 7.66 | 0.00 | 0.00% | 7.63 | 7.66 | 7.55 | 11,480 |
| May 08 2024 | 7.66 | 0.21 | 2.82% | 7.42 | 7.66 | 7.42 | 12,237 |
| May 07 2024 | 7.45 | -0.24 | -3.12% | 7.63 | 7.63 | 7.41 | 42,802 |
| May 06 2024 | 7.69 | -0.07 | -0.90% | 7.63 | 7.69 | 7.58 | 14,107 |
| May 03 2024 | 7.76 | 0.26 | 3.47% | 7.50 | 7.76 | 7.50 | 13,310 |
| May 02 2024 | 7.50 | -0.08 | -1.06% | 7.43 | 7.50 | 7.43 | 9,942 |
| May 01 2024 | 7.58 | 0.08 | 1.07% | 7.47 | 7.58 | 7.45 | 17,164 |
| Apr 30 2024 | 7.50 | -0.01 | -0.13% | 7.58 | 7.58 | 7.50 | 11,959 |
| Apr 29 2024 | 7.51 | 0.01 | 0.13% | 7.49 | 7.59 | 7.43 | 13,711 |
| Apr 26 2024 | 7.50 | 0.15 | 2.04% | 7.36 | 7.55 | 7.36 | 21,768 |
| Apr 25 2024 | 7.35 | 0.14 | 1.94% | 7.14 | 7.40 | 7.14 | 58,807 |
| Apr 24 2024 | 7.21 | -0.23 | -3.09% | 7.44 | 7.44 | 7.21 | 21,902 |
| Apr 23 2024 | 7.44 | 0.01 | 0.13% | 7.41 | 7.45 | 7.32 | 18,996 |
| Apr 22 2024 | 7.43 | -0.01 | -0.13% | 7.15 | 7.46 | 7.09 | 74,962 |
| Apr 19 2024 | 7.44 | 0.03 | 0.40% | 7.35 | 7.50 | 7.34 | 9,400 |
| Apr 18 2024 | 7.41 | -0.25 | -3.26% | 7.46 | 7.54 | 7.31 | 32,124 |
| Apr 17 2024 | 7.66 | 0.06 | 0.79% | 7.55 | 7.66 | 7.48 | 16,919 |
| Apr 16 2024 | 7.60 | -0.08 | -1.04% | 7.51 | 7.60 | 7.43 | 18,659 |
| Apr 15 2024 | 7.68 | -0.06 | -0.78% | 7.71 | 7.78 | 7.48 | 24,611 |
| Apr 12 2024 | 7.74 | -0.27 | -3.37% | 8.00 | 8.00 | 7.60 | 41,248 |
| Apr 11 2024 | 8.01 | 0.01 | 0.12% | 8.04 | 8.09 | 7.89 | 31,040 |
| Apr 10 2024 | 8.00 | 0.01 | 0.13% | 7.90 | 8.00 | 7.85 | 12,090 |
| Apr 09 2024 | 7.99 | -0.01 | -0.13% | 7.81 | 7.99 | 7.81 | 18,524 |
| Apr 08 2024 | 8.00 | -0.05 | -0.62% | 7.87 | 8.00 | 7.84 | 24,316 |
| Apr 05 2024 | 8.05 | 0.13 | 1.64% | 7.96 | 8.10 | 7.96 | 92,100 |
| Apr 04 2024 | 7.92 | -0.06 | -0.75% | 7.97 | 7.99 | 7.83 | 49,791 |
| Apr 03 2024 | 7.98 | 0.03 | 0.38% | 7.85 | 7.98 | 7.85 | 15,975 |
| Apr 02 2024 | 7.95 | 0.06 | 0.76% | 7.85 | 7.95 | 7.82 | 31,353 |
| Apr 01 2024 | 7.89 | 0.22 | 2.87% | 7.64 | 7.89 | 7.60 | 78,641 |
| Mar 28 2024 | 7.67 | 0.00 | 0.00% | 7.67 | 7.67 | 7.60 | 18,199 |
| Mar 27 2024 | 7.67 | 0.03 | 0.39% | 7.67 | 7.75 | 7.61 | 43,533 |
| Mar 26 2024 | 7.64 | 0.09 | 1.19% | 7.56 | 7.65 | 7.52 | 48,211 |
| Mar 25 2024 | 7.55 | 0.15 | 2.03% | 7.45 | 7.59 | 7.44 | 36,753 |
| Mar 22 2024 | 7.40 | -0.12 | -1.60% | 7.54 | 7.54 | 7.37 | 21,106 |
| Mar 21 2024 | 7.52 | 0.08 | 1.08% | 7.37 | 7.55 | 7.37 | 21,399 |
| Mar 20 2024 | 7.44 | -0.16 | -2.11% | 7.48 | 7.58 | 7.35 | 22,569 |
| Mar 19 2024 | 7.60 | -0.08 | -1.04% | 7.57 | 7.68 | 7.48 | 23,750 |
| Mar 18 2024 | 7.68 | 0.16 | 2.13% | 7.59 | 7.75 | 7.56 | 56,757 |
| Mar 15 2024 | 7.52 | 0.09 | 1.21% | 7.33 | 7.69 | 7.33 | 87,615 |
| Mar 14 2024 | 7.43 | 0.02 | 0.27% | 7.38 | 7.43 | 7.38 | 14,334 |
| Mar 13 2024 | 7.41 | 0.05 | 0.68% | 7.39 | 7.44 | 7.38 | 20,933 |
| Mar 12 2024 | 7.36 | -0.04 | -0.54% | 7.35 | 7.37 | 7.30 | 15,184 |
| Mar 11 2024 | 7.40 | 0.10 | 1.37% | 7.30 | 7.40 | 7.25 | 58,975 |
| Mar 08 2024 | 7.30 | -0.08 | -1.08% | 7.32 | 7.41 | 7.30 | 30,880 |
| Mar 07 2024 | 7.38 | 0.08 | 1.10% | 7.39 | 7.40 | 7.30 | 30,664 |
| Mar 06 2024 | 7.30 | -0.05 | -0.68% | 7.31 | 7.40 | 7.30 | 21,458 |
| Mar 05 2024 | 7.35 | 0.02 | 0.27% | 7.30 | 7.40 | 7.30 | 22,591 |
| Mar 04 2024 | 7.33 | 0.03 | 0.41% | 7.32 | 7.35 | 7.30 | 38,664 |
| Mar 01 2024 | 7.30 | -0.02 | -0.27% | 7.30 | 7.37 | 7.30 | 19,523 |
| Feb 29 2024 | 7.32 | -0.05 | -0.68% | 7.34 | 7.45 | 7.32 | 36,083 |
| Feb 28 2024 | 7.37 | -0.05 | -0.67% | 7.38 | 7.44 | 7.37 | 21,299 |
| Feb 27 2024 | 7.42 | 0.02 | 0.27% | 7.31 | 7.47 | 7.30 | 35,870 |
| Feb 26 2024 | 7.40 | 0.01 | 0.14% | 7.37 | 7.42 | 7.31 | 11,457 |
| Feb 23 2024 | 7.39 | -0.05 | -0.67% | 7.44 | 7.44 | 7.30 | 45,372 |
| Feb 22 2024 | 7.44 | 0.13 | 1.78% | 7.30 | 7.50 | 7.30 | 66,418 |
| Feb 21 2024 | 7.31 | 0.03 | 0.41% | 7.34 | 7.34 | 7.25 | 73,212 |
