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 |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 1.54 | 0.060 | 4.34% | 1.50 | 1.60 | 1.48 | 35,148.00 |
| Jun 13 2024 | 1.47 | -0.060 | -3.85% | 1.53 | 1.53 | 1.47 | 9,526.00 |
| Jun 12 2024 | 1.53 | 0.060 | 3.79% | 1.48 | 1.60 | 1.44 | 18,782.00 |
| Jun 11 2024 | 1.48 | -0.110 | -6.94% | 1.59 | 1.59 | 1.45 | 21,628.00 |
| Jun 10 2024 | 1.59 | -0.090 | -5.37% | 1.66 | 1.66 | 1.58 | 5,733.00 |
| Jun 09 2024 | 1.68 | 0.060 | 3.71% | 1.63 | 1.68 | 1.59 | 5,643.00 |
| Jun 08 2024 | 1.62 | -0.080 | -4.83% | 1.70 | 1.70 | 1.61 | 11,817.00 |
| Jun 07 2024 | 1.70 | -0.150 | -8.32% | 1.84 | 1.86 | 1.53 | 32,936.00 |
| Jun 06 2024 | 1.85 | 0.040 | 2.15% | 1.82 | 1.89 | 1.79 | 30,144.00 |
| Jun 05 2024 | 1.81 | 0.00 | 0.17% | 1.82 | 1.85 | 1.77 | 29,314.00 |
| Jun 04 2024 | 1.81 | 0.070 | 4.08% | 1.74 | 1.82 | 1.72 | 25,565.00 |
| Jun 03 2024 | 1.74 | 0.070 | 4.26% | 1.67 | 1.76 | 1.67 | 9,861.00 |
| Jun 02 2024 | 1.67 | -0.050 | -2.91% | 1.71 | 1.71 | 1.65 | 4,131.00 |
| Jun 01 2024 | 1.72 | -0.030 | -1.60% | 1.74 | 1.74 | 1.71 | 7,409.00 |
| May 31 2024 | 1.75 | 0.00 | -0.23% | 1.75 | 1.79 | 1.72 | 4,731.00 |
| May 30 2024 | 1.75 | -0.020 | -1.24% | 1.78 | 1.80 | 1.73 | 2,915.00 |
| May 29 2024 | 1.77 | -0.090 | -4.73% | 1.83 | 1.89 | 1.77 | 6,273.00 |
| May 28 2024 | 1.86 | -0.020 | -1.22% | 1.88 | 1.91 | 1.82 | 11,685.00 |
| May 27 2024 | 1.88 | 0.090 | 4.90% | 1.81 | 1.91 | 1.81 | 11,274.00 |
| May 26 2024 | 1.80 | -0.050 | -2.60% | 1.81 | 1.81 | 1.76 | 3,715.00 |
| May 25 2024 | 1.84 | 0.050 | 2.96% | 1.79 | 1.87 | 1.79 | 2,183.00 |
| May 24 2024 | 1.79 | -0.060 | -3.35% | 1.86 | 1.86 | 1.74 | 3,693.00 |
| May 23 2024 | 1.85 | -0.020 | -0.80% | 1.87 | 1.89 | 1.73 | 21,695.00 |
| May 22 2024 | 1.87 | -0.060 | -2.96% | 1.92 | 1.97 | 1.86 | 20,533.00 |
| May 21 2024 | 1.92 | -0.060 | -2.98% | 1.97 | 2.00 | 1.89 | 15,476.00 |
| May 20 2024 | 1.98 | 0.190 | 10.54% | 1.78 | 2.08 | 1.77 | 41,233.00 |
| May 19 2024 | 1.79 | -0.070 | -3.60% | 1.86 | 1.92 | 1.78 | 5,751.00 |
| May 18 2024 | 1.86 | 0.00 | 0.16% | 1.85 | 1.94 | 1.83 | 20,454.00 |
| May 17 2024 | 1.86 | 0.180 | 10.93% | 1.70 | 1.88 | 1.70 | 29,950.00 |
| May 16 2024 | 1.68 | -0.020 | -1.30% | 1.70 | 1.83 | 1.66 | 86,359.00 |
| May 15 2024 | 1.70 | 0.200 | 13.06% | 1.51 | 1.71 | 1.47 | 16,812.00 |
| May 14 2024 | 1.50 | -0.110 | -6.54% | 1.58 | 1.59 | 1.49 | 4,150.00 |
| May 13 2024 | 1.61 | -0.010 | -0.37% | 1.63 | 1.65 | 1.52 | 13,494.00 |
| May 12 2024 | 1.61 | -0.020 | -1.41% | 1.64 | 1.65 | 1.61 | 2,776.00 |
| May 11 2024 | 1.64 | -0.040 | -2.15% | 1.68 | 1.68 | 1.61 | 4,342.00 |
| May 10 2024 | 1.67 | -0.080 | -4.46% | 1.75 | 1.80 | 1.65 | 16,347.00 |
| May 09 2024 | 1.75 | 0.120 | 7.63% | 1.64 | 1.76 | 1.61 | 6,708.00 |
| May 08 2024 | 1.63 | -0.070 | -4.13% | 1.69 | 1.69 | 1.61 | 9,465.00 |
| May 07 2024 | 1.70 | -0.030 | -1.74% | 1.72 | 1.81 | 1.70 | 7,796.00 |
| May 06 2024 | 1.73 | 0.040 | 2.56% | 1.69 | 1.80 | 1.68 | 7,292.00 |
| May 05 2024 | 1.68 | 0.050 | 2.81% | 1.63 | 1.71 | 1.62 | 6,640.00 |
| May 04 2024 | 1.64 | -0.020 | -1.33% | 1.66 | 1.69 | 1.63 | 3,340.00 |
| May 03 2024 | 1.66 | 0.100 | 6.69% | 1.54 | 1.83 | 1.53 | 10,288.00 |
| May 02 2024 | 1.55 | 0.050 | 3.19% | 1.48 | 1.57 | 1.44 | 5,035.00 |
| May 01 2024 | 1.51 | 0.080 | 5.31% | 1.43 | 1.51 | 1.32 | 23,138.00 |
| Apr 30 2024 | 1.43 | -0.130 | -8.45% | 1.59 | 1.59 | 1.36 | 15,060.00 |
| Apr 29 2024 | 1.56 | -0.020 | -1.26% | 1.58 | 1.59 | 1.51 | 4,840.00 |
| Apr 28 2024 | 1.58 | 0.010 | 0.38% | 1.61 | 1.64 | 1.58 | 2,010.00 |
| Apr 27 2024 | 1.58 | -0.010 | -0.38% | 1.58 | 1.59 | 1.51 | 75,403.00 |
| Apr 26 2024 | 1.58 | -0.020 | -1.49% | 1.61 | 1.64 | 1.58 | 3,027.00 |
| Apr 25 2024 | 1.61 | -0.020 | -1.29% | 1.65 | 1.65 | 1.57 | 9,621.00 |
| Apr 24 2024 | 1.63 | -0.110 | -6.06% | 1.73 | 1.77 | 1.62 | 22,135.00 |
| Apr 23 2024 | 1.73 | -0.090 | -4.78% | 1.82 | 1.84 | 1.73 | 8,146.00 |
| Apr 22 2024 | 1.82 | 0.120 | 7.32% | 1.71 | 1.84 | 1.68 | 13,204.00 |
| Apr 21 2024 | 1.70 | -0.010 | -0.35% | 1.68 | 1.74 | 1.66 | 8,163.00 |
| Apr 20 2024 | 1.70 | 0.140 | 8.90% | 1.56 | 1.71 | 1.53 | 11,770.00 |
| Apr 19 2024 | 1.56 | 0.010 | 0.84% | 1.54 | 1.62 | 1.41 | 21,003.00 |
| Apr 18 2024 | 1.55 | 0.090 | 6.02% | 1.47 | 1.56 | 1.41 | 13,387.00 |
| Apr 17 2024 | 1.46 | -0.050 | -3.05% | 1.52 | 1.57 | 1.42 | 25,672.00 |
| Apr 16 2024 | 1.51 | -0.010 | -0.40% | 1.49 | 1.54 | 1.40 | 38,950.00 |
| Apr 15 2024 | 1.51 | -0.020 | -0.98% | 1.53 | 1.71 | 1.45 | 68,511.00 |
| Apr 14 2024 | 1.53 | 0.130 | 9.14% | 1.40 | 1.55 | 1.33 | 79,810.00 |
| Apr 13 2024 | 1.40 | -0.220 | -13.74% | 1.61 | 1.70 | 1.19 | 159,037.00 |
| Apr 12 2024 | 1.62 | -0.250 | -13.53% | 1.89 | 1.95 | 1.49 | 149,377.00 |
| Apr 11 2024 | 1.88 | -0.080 | -3.89% | 1.95 | 1.99 | 1.88 | 22,411.00 |
| Apr 10 2024 | 1.95 | -0.010 | -0.61% | 1.97 | 2.01 | 1.88 | 50,569.00 |
| Apr 09 2024 | 1.97 | -0.150 | -7.27% | 2.15 | 2.15 | 1.95 | 20,722.00 |
| Apr 08 2024 | 2.12 | 0.010 | 0.33% | 2.10 | 2.19 | 2.04 | 21,345.00 |
| Apr 07 2024 | 2.11 | 0.060 | 2.92% | 2.06 | 2.14 | 2.06 | 21,903.00 |
| Apr 06 2024 | 2.05 | 0.050 | 2.40% | 1.99 | 2.08 | 1.97 | 16,533.00 |
| Apr 05 2024 | 2.00 | -0.170 | -7.69% | 2.16 | 2.16 | 1.91 | 57,991.00 |
| Apr 04 2024 | 2.17 | -0.060 | -2.86% | 2.25 | 2.34 | 2.12 | 71,394.00 |
| Apr 03 2024 | 2.24 | -0.030 | -1.46% | 2.25 | 2.45 | 2.17 | 58,673.00 |
| Apr 02 2024 | 2.27 | -0.010 | -0.48% | 2.24 | 2.46 | 2.02 | 88,196.00 |
| Apr 01 2024 | 2.28 | -0.200 | -8.10% | 2.46 | 2.64 | 2.11 | 343,150.00 |
| Mar 31 2024 | 2.48 | 0.360 | 16.82% | 2.11 | 2.49 | 2.09 | 173,079.00 |
| Mar 30 2024 | 2.12 | 0.00 | 0.09% | 2.13 | 2.45 | 2.07 | 74,335.00 |
| Mar 29 2024 | 2.12 | 0.100 | 4.84% | 2.02 | 2.15 | 1.90 | 26,809.00 |
| Mar 28 2024 | 2.02 | -0.010 | -0.54% | 2.04 | 2.07 | 1.97 | 31,564.00 |
| Mar 27 2024 | 2.03 | -0.070 | -3.10% | 2.09 | 2.14 | 1.92 | 124,515.00 |
| Mar 26 2024 | 2.10 | -0.160 | -7.21% | 2.27 | 2.34 | 2.09 | 102,365.00 |
| Mar 25 2024 | 2.26 | 0.010 | 0.44% | 2.26 | 2.34 | 2.10 | 200,831.00 |
| Mar 24 2024 | 2.25 | 0.320 | 16.74% | 1.93 | 2.25 | 1.86 | 282,767.00 |
| Mar 23 2024 | 1.93 | -0.100 | -4.83% | 2.03 | 2.08 | 1.92 | 123,537.00 |
| Mar 22 2024 | 2.03 | -0.150 | -6.98% | 2.16 | 2.21 | 1.91 | 364,512.00 |
| Mar 21 2024 | 2.18 | -0.170 | -7.08% | 2.35 | 2.49 | 2.14 | 421,796.00 |
| Mar 20 2024 | 2.35 | 0.230 | 10.61% | 2.13 | 2.43 | 1.83 | 370,852.00 |
| Mar 19 2024 | 2.12 | -0.510 | -19.42% | 2.67 | 2.81 | 2.06 | 634,224.00 |
| Mar 18 2024 | 2.63 | -0.180 | -6.34% | 2.71 | 3.30 | 2.53 | 1,238,675.00 |
| Mar 17 2024 | 2.81 | 0.510 | 21.92% | 2.28 | 2.90 | 2.12 | 472,938.00 |
| Mar 16 2024 | 2.30 | 0.580 | 33.95% | 1.74 | 2.74 | 1.66 | 663,118.00 |
