Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RAYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 11.13 | -0.28 | -2.45% | 11.30 | 11.30 | 11.11 | 4,868 |
| Jun 13 2024 | 11.41 | -0.11 | -0.95% | 11.51 | 11.58 | 11.37 | 2,368 |
| Jun 12 2024 | 11.52 | -0.03 | -0.26% | 11.71 | 11.76 | 11.52 | 2,888 |
| Jun 11 2024 | 11.55 | 0.17 | 1.49% | 11.38 | 11.55 | 11.34 | 1,510 |
| Jun 10 2024 | 11.38 | 0.26 | 2.34% | 11.22 | 11.38 | 11.12 | 576 |
| Jun 07 2024 | 11.12 | -0.38 | -3.30% | 11.24 | 11.36 | 11.12 | 780 |
| Jun 06 2024 | 11.50 | -0.30 | -2.54% | 11.61 | 11.61 | 11.50 | 1,766 |
| Jun 05 2024 | 11.80 | 0.00 | 0.00% | 11.72 | 11.84 | 11.72 | 1,223 |
| Jun 04 2024 | 11.80 | 0.08 | 0.68% | 11.86 | 11.88 | 11.75 | 1,102 |
| Jun 03 2024 | 11.72 | -0.13 | -1.10% | 11.88 | 11.90 | 11.72 | 1,832 |
| May 31 2024 | 11.85 | -0.23 | -1.90% | 12.00 | 12.00 | 11.65 | 9,350 |
| May 30 2024 | 12.08 | 0.09 | 0.75% | 11.86 | 12.1199 | 11.86 | 3,465 |
| May 29 2024 | 11.99 | 0.14 | 1.18% | 11.93 | 12.03 | 11.93 | 3,931 |
| May 28 2024 | 11.85 | -0.05 | -0.42% | 11.87 | 11.92 | 11.84 | 12,193 |
| May 24 2024 | 11.90 | 0.33 | 2.85% | 11.545 | 11.9896 | 11.545 | 27,289 |
| May 23 2024 | 11.57 | -0.56 | -4.62% | 11.82 | 11.82 | 11.54 | 22,169 |
| May 22 2024 | 12.13 | 1.17 | 10.68% | 11.17 | 12.13 | 11.17 | 48,404 |
| May 21 2024 | 10.96 | -0.01 | -0.05% | 10.81 | 10.96 | 10.81 | 2,139 |
| May 20 2024 | 10.965 | -0.05 | -0.41% | 10.97 | 11.00 | 10.92 | 26,954 |
| May 17 2024 | 11.01 | -0.16 | -1.43% | 11.13 | 11.13 | 11.01 | 9,422 |
| May 16 2024 | 11.17 | -0.04 | -0.36% | 11.14 | 11.205 | 11.1326 | 3,050 |
| May 15 2024 | 11.21 | -0.05 | -0.44% | 11.38 | 11.38 | 11.1617 | 2,396 |
| May 14 2024 | 11.26 | 0.07 | 0.63% | 11.245 | 11.29 | 11.17 | 1,663 |
| May 13 2024 | 11.19 | 0.19 | 1.73% | 11.15 | 11.19 | 11.14 | 910 |
| May 10 2024 | 11.00 | -0.36 | -3.17% | 11.32 | 11.32 | 11.00 | 3,164 |
| May 09 2024 | 11.36 | 0.29 | 2.62% | 11.31 | 11.36 | 11.22 | 3,047 |
| May 08 2024 | 11.07 | -0.33 | -2.89% | 11.18 | 11.18 | 11.07 | 2,836 |
| May 07 2024 | 11.40 | 0.01 | 0.09% | 11.40 | 11.47 | 11.40 | 814 |
| May 06 2024 | 11.39 | -0.01 | -0.09% | 11.41 | 11.44 | 11.35 | 1,761 |
| May 03 2024 | 11.40 | 0.29 | 2.61% | 11.22 | 11.46 | 11.22 | 3,443 |
| May 02 2024 | 11.11 | 0.26 | 2.40% | 11.01 | 11.11 | 11.01 | 157 |
| May 01 2024 | 10.85 | 0.00 | 0.00% | 10.89 | 11.07 | 10.85 | 9,775 |
| Apr 30 2024 | 10.85 | -0.36 | -3.17% | 10.89 | 10.92 | 10.85 | 3,959 |
| Apr 29 2024 | 11.205 | 0.43 | 3.94% | 11.11 | 11.205 | 11.10 | 8,119 |
| Apr 26 2024 | 10.78 | 0.21 | 1.99% | 10.69 | 10.86 | 10.69 | 6,196 |
| Apr 25 2024 | 10.57 | 0.04 | 0.38% | 10.49 | 10.57 | 10.49 | 265 |
| Apr 24 2024 | 10.53 | -0.14 | -1.31% | 10.66 | 10.66 | 10.53 | 317 |
| Apr 23 2024 | 10.67 | 0.04 | 0.38% | 10.60 | 10.73 | 10.60 | 1,294 |
| Apr 22 2024 | 10.63 | 0.15 | 1.43% | 10.71 | 10.71 | 10.485 | 1,266 |
| Apr 19 2024 | 10.48 | -0.14 | -1.32% | 10.56 | 10.58 | 10.46 | 4,121 |
| Apr 18 2024 | 10.62 | -0.20 | -1.85% | 10.76 | 10.76 | 10.62 | 2,026 |
| Apr 17 2024 | 10.82 | 0.22 | 2.08% | 10.80 | 10.8401 | 10.7401 | 1,230 |
| Apr 16 2024 | 10.60 | -0.28 | -2.53% | 10.71 | 10.71 | 10.58 | 1,868 |
| Apr 15 2024 | 10.875 | -0.17 | -1.49% | 11.12 | 11.12 | 10.86 | 1,716 |
| Apr 12 2024 | 11.04 | -0.46 | -4.00% | 11.26 | 11.30 | 11.02 | 11,235 |
| Apr 11 2024 | 11.50 | 0.04 | 0.35% | 11.60 | 11.60 | 11.50 | 837 |
| Apr 10 2024 | 11.46 | -0.46 | -3.86% | 11.46 | 11.47 | 11.41 | 4,634 |
| Apr 09 2024 | 11.92 | 0.43 | 3.74% | 11.64 | 11.92 | 11.64 | 1,237 |
| Apr 08 2024 | 11.49 | -0.12 | -1.03% | 11.46 | 11.58 | 11.46 | 7,008 |
| Apr 05 2024 | 11.61 | -0.13 | -1.11% | 11.575 | 11.68 | 11.575 | 1,004 |
| Apr 04 2024 | 11.74 | -0.01 | -0.09% | 11.79 | 11.9913 | 11.74 | 2,413 |
| Apr 03 2024 | 11.75 | 0.10 | 0.86% | 11.58 | 11.75 | 11.45 | 4,939 |
| Apr 02 2024 | 11.65 | -0.34 | -2.84% | 11.89 | 11.89 | 11.64 | 2,114 |
| Apr 01 2024 | 11.99 | 0.22 | 1.87% | 11.99 | 12.00 | 11.90 | 5,442 |
| Mar 28 2024 | 11.77 | -0.06 | -0.51% | 11.83 | 11.83 | 11.77 | 1,101 |
| Mar 27 2024 | 11.83 | 0.27 | 2.34% | 11.40 | 11.88 | 11.40 | 1,602 |
| Mar 26 2024 | 11.56 | 0.02 | 0.17% | 11.59 | 11.6586 | 11.54 | 3,444 |
| Mar 25 2024 | 11.54 | -0.05 | -0.43% | 11.61 | 11.61 | 11.54 | 3,654 |
| Mar 22 2024 | 11.59 | -0.29 | -2.44% | 11.73 | 11.73 | 11.59 | 3,138 |
| Mar 21 2024 | 11.88 | -0.15 | -1.25% | 11.88 | 11.90 | 11.88 | 871 |
| Mar 20 2024 | 12.03 | 0.32 | 2.73% | 11.78 | 12.045 | 11.77 | 2,500 |
| Mar 19 2024 | 11.71 | -0.21 | -1.76% | 11.83 | 11.83 | 11.70 | 1,958 |
| Mar 18 2024 | 11.92 | 0.20 | 1.71% | 11.80 | 11.93 | 11.7899 | 3,466 |
