RAYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	18.10	18.10	18.07	18.10	18.10	0.53%	2,704
Nov 26, 2025	17.96	18.01	17.96	18.00	18.00	-1.83%	2,482
Nov 25, 2025	18.34	18.34	18.32	18.34	17.98	0.04%	1,428
Nov 24, 2025	18.31	18.34	18.31	18.33	17.97	-0.14%	796
Nov 21, 2025	18.36	18.36	18.35	18.35	18.00	0.10%	159
Nov 20, 2025	18.33	18.34	18.33	18.34	17.98	0.19%	1,279
Nov 19, 2025	18.33	18.33	18.30	18.30	17.94	-0.24%	689
Nov 18, 2025	18.32	18.37	18.32	18.34	17.99	0.06%	5,391
Nov 17, 2025	18.32	18.33	18.31	18.33	17.98	0.13%	4,271
Nov 14, 2025	18.35	18.35	18.31	18.31	17.95	-0.77%	750
Nov 13, 2025	18.42	18.52	18.42	18.45	18.09	0.50%	33,225
Nov 12, 2025	18.38	18.41	18.35	18.36	18.00	0.54%	5,531
Nov 11, 2025	18.28	18.28	18.26	18.26	17.91	-0.88%	305
Nov 10, 2025	18.41	18.43	18.34	18.43	18.07	0.01%	18,538
Nov 7, 2025	18.44	18.44	18.39	18.42	18.06	-0.10%	1,780
Nov 6, 2025	18.49	18.49	18.33	18.44	18.08	0.69%	129,321
Nov 5, 2025	18.20	18.33	18.20	18.32	17.96	0.99%	3,709
Nov 4, 2025	18.20	18.21	18.14	18.14	17.78	-0.97%	1,295
Nov 3, 2025	18.30	18.35	18.30	18.31	17.96	-0.56%	610
Oct 31, 2025	18.40	18.42	18.40	18.42	18.06	-1.70%	209
Oct 30, 2025	18.74	18.74	18.74	18.74	18.37	-1.00%	663
Oct 29, 2025	19.05	19.06	18.93	18.93	18.56	0.19%	11,131
Oct 28, 2025	18.89	18.89	18.89	18.89	18.52	-0.29%	250
Oct 27, 2025	18.90	18.96	18.90	18.95	18.58	1.08%	2,545
Oct 24, 2025	18.70	18.76	18.69	18.75	18.38	1.52%	6,249
Oct 23, 2025	18.44	18.48	18.44	18.46	18.10	0.84%	664
Oct 22, 2025	18.33	18.33	18.25	18.31	17.95	0.26%	6,477
Oct 21, 2025	18.27	18.29	18.26	18.26	17.91	0.77%	1,180
Oct 20, 2025	18.05	18.13	18.05	18.12	17.77	0.62%	928
Oct 17, 2025	17.97	18.01	17.97	18.01	17.66	-1.18%	2,370
Oct 16, 2025	18.26	18.26	18.22	18.23	17.87	0.34%	2,289
Oct 15, 2025	18.17	18.18	18.14	18.16	17.81	1.04%	2,303
Oct 14, 2025	17.87	18.04	17.87	17.98	17.63	-1.07%	2,204
Oct 13, 2025	18.17	18.23	18.17	18.17	17.82	3.08%	1,196
Oct 10, 2025	18.32	18.32	17.53	17.63	17.28	-4.00%	9,817
Oct 9, 2025	18.43	18.43	18.36	18.36	18.00	-0.05%	1,986
Oct 8, 2025	18.33	18.39	18.27	18.37	18.01	-0.04%	4,736
Oct 7, 2025	18.45	18.46	18.37	18.38	18.02	-0.46%	4,166
Oct 6, 2025	18.39	18.47	18.39	18.46	18.10	0.11%	5,166
Oct 3, 2025	18.43	18.49	18.43	18.44	18.08	-0.47%	4,102
Oct 2, 2025	18.62	18.62	18.51	18.53	18.17	0.55%	5,587
Oct 1, 2025	18.43	18.44	18.39	18.43	18.07	0.11%	4,092
Sep 30, 2025	18.39	18.41	18.35	18.41	18.05	0.34%	4,347
Sep 29, 2025	18.37	18.37	18.33	18.35	17.99	1.80%	3,197
Sep 26, 2025	18.02	18.04	17.97	18.02	17.67	-1.11%	25,151
Sep 25, 2025	18.28	18.28	18.23	18.23	17.87	0.55%	2,380
Sep 24, 2025	18.11	18.13	18.11	18.13	17.77	0.72%	493
Sep 23, 2025	18.08	18.08	18.00	18.00	17.64	-0.37%	1,036
Sep 22, 2025	18.05	18.06	18.02	18.06	17.71	0.67%	7,732
Sep 19, 2025	17.95	17.95	17.92	17.94	17.59	0.29%	2,484