Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RAYUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 2.44 | 0.200 | 8.93% | 2.24 | 2.58 | 2.24 | 120,764.00 |
| Jul 19 2024 | 2.24 | 0.320 | 16.67% | 1.92 | 2.25 | 1.92 | 13,758.00 |
| Jul 18 2024 | 1.92 | -0.020 | -1.03% | 1.94 | 1.98 | 1.90 | 3,599.00 |
| Jul 17 2024 | 1.94 | -0.100 | -4.90% | 2.04 | 2.05 | 1.91 | 8,683.00 |
| Jul 16 2024 | 2.04 | -0.010 | -0.49% | 2.05 | 2.06 | 1.95 | 17,568.00 |
| Jul 15 2024 | 2.05 | 0.200 | 10.81% | 1.84 | 2.05 | 1.84 | 50,153.00 |
| Jul 14 2024 | 1.85 | -0.010 | -0.54% | 1.86 | 1.91 | 1.80 | 145,024.00 |
| Jul 13 2024 | 1.86 | 0.040 | 2.20% | 1.80 | 1.87 | 1.80 | 7,202.00 |
| Jul 12 2024 | 1.82 | 0.020 | 1.11% | 1.80 | 1.82 | 1.77 | 1,578.00 |
| Jul 11 2024 | 1.80 | -0.010 | -0.55% | 1.81 | 1.93 | 1.78 | 292,419.00 |
| Jul 10 2024 | 1.81 | 0.070 | 4.02% | 1.74 | 1.82 | 1.73 | 11,020.00 |
| Jul 09 2024 | 1.74 | 0.090 | 5.45% | 1.65 | 1.76 | 1.60 | 26,495.00 |
| Jul 08 2024 | 1.65 | 0.070 | 4.43% | 1.56 | 1.66 | 1.51 | 34,888.00 |
| Jul 07 2024 | 1.58 | -0.160 | -9.20% | 1.74 | 1.74 | 1.58 | 180,162.00 |
| Jul 06 2024 | 1.74 | 0.080 | 4.82% | 1.66 | 1.74 | 1.60 | 6,035.00 |
| Jul 05 2024 | 1.66 | 0.080 | 5.06% | 1.58 | 1.70 | 1.43 | 127,689.00 |
| Jul 04 2024 | 1.58 | -0.120 | -7.06% | 1.70 | 1.74 | 1.58 | 30,259.00 |
| Jul 03 2024 | 1.70 | -0.270 | -13.71% | 1.97 | 1.97 | 1.66 | 30,140.00 |
| Jul 02 2024 | 1.97 | 0.160 | 8.84% | 1.81 | 2.00 | 1.81 | 127,480.00 |
| Jul 01 2024 | 1.81 | 0.040 | 2.26% | 1.46 | 1.86 | 0.166 | 64,741.00 |
| Jun 30 2024 | 1.77 | 0.130 | 7.93% | 1.64 | 1.77 | 1.60 | 8,326.00 |
| Jun 29 2024 | 1.64 | 0.040 | 2.50% | 1.60 | 1.67 | 1.60 | 2,620.00 |
| Jun 28 2024 | 1.60 | -0.100 | -5.88% | 1.70 | 1.71 | 1.60 | 6,790.00 |
| Jun 27 2024 | 1.70 | 0.140 | 8.97% | 1.56 | 1.73 | 1.52 | 17,138.00 |
| Jun 26 2024 | 1.56 | 0.030 | 1.96% | 1.54 | 1.57 | 1.53 | 8,604.00 |
| Jun 25 2024 | 1.53 | 0.070 | 4.79% | 1.46 | 1.56 | 1.46 | 2,670.00 |
| Jun 24 2024 | 1.46 | 0.010 | 0.69% | 1.46 | 1.48 | 1.37 | 14,532.00 |
| Jun 23 2024 | 1.45 | -0.050 | -3.33% | 1.50 | 1.52 | 1.45 | 3,153.00 |
| Jun 22 2024 | 1.50 | -0.030 | -1.96% | 1.53 | 1.54 | 1.50 | 1,046.00 |
| Jun 21 2024 | 1.53 | -0.020 | -1.29% | 1.55 | 1.57 | 1.47 | 5,437.00 |
| Jun 20 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.64 | 1.53 | 9,277.00 |
| Jun 19 2024 | 1.55 | 0.080 | 5.44% | 1.47 | 1.56 | 1.47 | 6,566.00 |
| Jun 18 2024 | 1.47 | -0.110 | -6.96% | 1.57 | 1.57 | 1.39 | 36,098.00 |
| Jun 17 2024 | 1.58 | -0.160 | -9.20% | 1.77 | 1.77 | 1.56 | 78,510.00 |
| Jun 16 2024 | 1.74 | 0.010 | 0.58% | 1.73 | 1.77 | 1.70 | 11,640.00 |
| Jun 15 2024 | 1.73 | 0.190 | 12.34% | 1.54 | 1.74 | 1.54 | 53,265.00 |
| Jun 14 2024 | 1.54 | 0.070 | 4.76% | 1.47 | 1.60 | 1.47 | 35,148.00 |
| Jun 13 2024 | 1.47 | -0.060 | -3.92% | 1.53 | 1.53 | 0.166 | 9,526.00 |
| Jun 12 2024 | 1.53 | 0.050 | 3.38% | 1.48 | 1.60 | 1.44 | 18,782.00 |
| Jun 11 2024 | 1.48 | -0.100 | -6.33% | 1.59 | 1.59 | 1.45 | 21,628.00 |
| Jun 10 2024 | 1.58 | -0.100 | -5.95% | 1.66 | 1.66 | 1.58 | 37,310.00 |
| Jun 09 2024 | 1.68 | 0.060 | 3.70% | 1.62 | 1.68 | 1.59 | 5,643.00 |
| Jun 08 2024 | 1.62 | -0.080 | -4.71% | 1.70 | 1.70 | 1.61 | 11,817.00 |
| Jun 07 2024 | 1.70 | -0.150 | -8.11% | 1.85 | 1.86 | 1.52 | 32,936.00 |
| Jun 06 2024 | 1.85 | 0.040 | 2.21% | 1.81 | 1.89 | 1.78 | 29,640.00 |
| Jun 05 2024 | 1.81 | 0.00 | 0.00% | 0.365 | 1.85 | 0.166 | 57,804.00 |
| Jun 04 2024 | 1.81 | 0.070 | 4.02% | 1.74 | 1.82 | 1.72 | 25,482.00 |
| Jun 03 2024 | 1.74 | 0.070 | 4.19% | 1.67 | 1.76 | 1.67 | 9,861.00 |
| Jun 02 2024 | 1.67 | -0.050 | -2.91% | 1.72 | 1.72 | 1.65 | 4,131.00 |
| Jun 01 2024 | 1.72 | -0.030 | -1.71% | 1.75 | 1.75 | 1.71 | 7,409.00 |
| May 31 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.79 | 1.72 | 4,731.00 |
| May 30 2024 | 1.75 | -0.030 | -1.69% | 1.77 | 1.80 | 1.73 | 2,915.00 |
| May 29 2024 | 1.78 | -0.080 | -4.30% | 1.86 | 1.89 | 1.77 | 6,255.00 |
| May 28 2024 | 1.86 | -0.020 | -1.06% | 1.88 | 1.91 | 1.82 | 11,685.00 |
| May 27 2024 | 1.88 | 0.090 | 5.03% | 1.81 | 1.91 | 1.81 | 42,017.00 |
| May 26 2024 | 1.79 | -0.050 | -2.72% | 1.84 | 1.84 | 1.76 | 3,715.00 |
| May 25 2024 | 1.84 | 0.050 | 2.79% | 1.79 | 1.87 | 1.79 | 2,183.00 |
| May 24 2024 | 1.79 | -0.060 | -3.24% | 1.85 | 1.86 | 1.74 | 3,693.00 |
| May 23 2024 | 1.85 | -0.020 | -1.07% | 1.87 | 1.89 | 1.73 | 21,695.00 |
| May 22 2024 | 1.87 | -0.050 | -2.60% | 1.92 | 1.97 | 1.86 | 20,533.00 |
| May 21 2024 | 1.92 | -0.080 | -4.00% | 1.98 | 2.00 | 1.89 | 15,301.00 |
| May 20 2024 | 2.00 | 0.200 | 11.11% | 1.78 | 2.08 | 1.77 | 71,218.00 |
| May 19 2024 | 1.80 | -0.060 | -3.23% | 1.86 | 1.92 | 1.78 | 5,738.00 |
| May 18 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.94 | 1.83 | 20,454.00 |
| May 17 2024 | 1.86 | 0.180 | 10.71% | 1.68 | 1.88 | 1.68 | 24,838.00 |
| May 16 2024 | 1.68 | -0.010 | -0.59% | 1.70 | 1.83 | 1.66 | 86,359.00 |
| May 15 2024 | 1.69 | 0.190 | 12.67% | 1.50 | 1.71 | 1.47 | 16,717.00 |
| May 14 2024 | 1.50 | -0.110 | -6.83% | 1.61 | 1.61 | 1.49 | 4,150.00 |
| May 13 2024 | 1.61 | 0.00 | 0.00% | 0.365 | 1.65 | 0.166 | 39,173.00 |
| May 12 2024 | 1.61 | -0.030 | -1.83% | 1.64 | 1.65 | 1.61 | 2,776.00 |
| May 11 2024 | 1.64 | -0.030 | -1.80% | 1.67 | 1.68 | 1.61 | 4,342.00 |
| May 10 2024 | 1.67 | -0.080 | -4.57% | 1.75 | 1.79 | 1.65 | 16,347.00 |
| May 09 2024 | 1.75 | 0.130 | 8.02% | 1.62 | 1.76 | 1.61 | 6,708.00 |
| May 08 2024 | 1.62 | -0.080 | -4.71% | 1.70 | 1.70 | 1.61 | 9,465.00 |
| May 07 2024 | 1.70 | -0.030 | -1.73% | 1.73 | 1.81 | 1.70 | 7,796.00 |
| May 06 2024 | 1.73 | 0.050 | 2.98% | 1.69 | 1.80 | 1.68 | 36,360.00 |
| May 05 2024 | 1.68 | 0.040 | 2.44% | 1.64 | 1.71 | 1.62 | 6,627.00 |
| May 04 2024 | 1.64 | -0.030 | -1.80% | 1.66 | 1.69 | 1.63 | 3,337.00 |
| May 03 2024 | 1.67 | 0.120 | 7.74% | 1.55 | 1.83 | 1.53 | 10,277.00 |
| May 02 2024 | 1.55 | 0.060 | 4.03% | 1.51 | 1.57 | 1.44 | 5,035.00 |
| May 01 2024 | 1.49 | 0.070 | 4.93% | 1.43 | 1.49 | 1.32 | 23,002.00 |
| Apr 30 2024 | 1.42 | -0.140 | -8.97% | 1.56 | 1.59 | 1.36 | 14,992.00 |
| Apr 29 2024 | 1.56 | -0.020 | -1.27% | 0.365 | 1.59 | 0.166 | 36,793.00 |
| Apr 28 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.64 | 1.58 | 2,010.00 |
| Apr 27 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.59 | 1.51 | 75,403.00 |
| Apr 26 2024 | 1.58 | -0.020 | -1.25% | 1.61 | 1.64 | 1.58 | 3,027.00 |
| Apr 25 2024 | 1.60 | -0.030 | -1.84% | 1.63 | 1.65 | 1.57 | 9,613.00 |
| Apr 24 2024 | 1.63 | -0.100 | -5.78% | 1.73 | 1.76 | 1.62 | 22,135.00 |
| Apr 23 2024 | 1.73 | -0.100 | -5.46% | 1.82 | 1.84 | 1.73 | 8,146.00 |
| Apr 22 2024 | 1.83 | 0.130 | 7.65% | 0.365 | 1.84 | 0.166 | 39,324.00 |
| Apr 21 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.74 | 1.66 | 8,163.00 |
| Apr 20 2024 | 1.70 | 0.140 | 8.97% | 1.56 | 1.71 | 1.53 | 11,770.00 |
