RAYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	14.91	14.95	14.85	14.93	14.93	-0.86%	3,941
Oct 30, 2024	15.01	15.06	14.98	15.06	15.06	-0.79%	11,323
Oct 29, 2024	15.23	15.23	15.18	15.18	15.18	-1.11%	200
Oct 28, 2024	15.28	15.39	15.28	15.35	15.35	0.26%	5,000
Oct 25, 2024	15.34	15.42	15.30	15.31	15.31	-	5,912
Oct 24, 2024	15.22	15.31	15.22	15.31	15.31	-0.52%	5,233
Oct 23, 2024	15.45	15.46	15.35	15.39	15.39	-1.03%	68,300
Oct 22, 2024	15.48	15.61	15.48	15.55	15.55	1.24%	3,800
Oct 21, 2024	15.45	15.45	15.26	15.36	15.36	-0.39%	64,400
Oct 18, 2024	15.47	15.50	15.38	15.42	15.42	4.90%	3,600
Oct 17, 2024	14.69	14.75	14.58	14.70	14.70	-2.65%	23,821
Oct 16, 2024	15.09	15.18	15.06	15.10	15.10	1.00%	16,410
Oct 15, 2024	15.32	15.32	14.91	14.95	14.95	-4.59%	26,200
Oct 14, 2024	15.76	16.08	15.67	15.67	15.67	-1.51%	8,600
Oct 11, 2024	15.59	15.98	15.59	15.91	15.91	-0.25%	11,500
Oct 10, 2024	15.90	16.03	15.73	15.95	15.95	1.72%	8,734
Oct 9, 2024	15.28	15.77	15.26	15.68	15.68	-6.67%	49,139
Oct 8, 2024	16.71	16.87	16.45	16.80	16.80	-14.11%	35,163
Oct 7, 2024	18.70	19.61	18.56	19.56	19.56	8.37%	36,027
Oct 4, 2024	17.75	18.06	17.68	18.05	18.05	4.88%	24,606
Oct 3, 2024	16.92	17.33	16.92	17.21	17.21	-1.04%	8,515
Oct 2, 2024	17.25	17.40	17.01	17.39	17.39	7.81%	59,134
Oct 1, 2024	15.83	16.15	15.79	16.13	16.13	2.41%	18,600
Sep 30, 2024	15.86	15.91	15.67	15.75	15.75	4.17%	24,729
Sep 27, 2024	15.03	15.21	14.99	15.12	15.12	1.54%	13,200
Sep 26, 2024	14.91	14.95	14.79	14.89	14.89	8.53%	20,800
Sep 25, 2024	13.76	13.76	13.70	13.72	13.72	-1.15%	1,637
Sep 24, 2024	13.81	13.88	13.73	13.88	13.88	7.85%	32,700
Sep 23, 2024	12.89	12.92	12.84	12.87	12.87	0.70%	7,600
Sep 20, 2024	12.76	12.80	12.76	12.78	12.78	0.55%	6,628
Sep 19, 2024	12.70	12.73	12.70	12.71	12.71	1.03%	16,746
Sep 18, 2024	12.63	12.63	12.58	12.58	12.58	0.40%	2,400
Sep 17, 2024	12.56	12.57	12.53	12.53	12.53	0.08%	2,700
Sep 16, 2024	12.53	12.53	12.49	12.52	12.52	0.56%	2,600
Sep 13, 2024	12.48	12.48	12.43	12.45	12.45	-	27,800
Sep 12, 2024	12.43	12.48	12.43	12.45	12.45	-0.80%	11,829
Sep 11, 2024	12.57	12.57	12.53	12.55	12.55	0.56%	3,810
Sep 10, 2024	12.56	12.56	12.48	12.48	12.48	-0.87%	12,100
Sep 9, 2024	12.58	12.60	12.55	12.59	12.59	-1.18%	20,000
Sep 6, 2024	12.78	12.78	12.74	12.74	12.74	-1.32%	3,503
Sep 5, 2024	12.91	12.92	12.91	12.91	12.91	0.70%	3,100
Sep 4, 2024	12.83	12.83	12.82	12.82	12.82	-0.54%	700
Sep 3, 2024	12.82	12.89	12.82	12.89	12.89	-1.38%	244
Aug 30, 2024	13.05	13.07	13.05	13.07	13.07	1.79%	814
Aug 29, 2024	12.85	12.88	12.84	12.84	12.84	0.08%	5,831
Aug 28, 2024	12.96	12.96	12.80	12.83	12.83	-1.00%	14,310
Aug 27, 2024	12.96	12.96	12.96	12.96	12.96	-0.23%	100
Aug 26, 2024	12.99	12.99	12.97	12.99	12.99	-0.61%	2,714
Aug 23, 2024	13.06	13.07	13.06	13.07	13.07	1.55%	846
Aug 22, 2024	12.88	12.88	12.86	12.87	12.87	-0.62%	1,100
Aug 21, 2024	12.93	12.96	12.93	12.95	12.95	-0.08%	4,100
Aug 20, 2024	12.94	12.96	12.93	12.96	12.96	-0.61%	1,500
Aug 19, 2024	13.04	13.04	13.04	13.04	13.04	0.54%	200
Aug 16, 2024	12.96	12.97	12.95	12.97	12.97	1.17%	2,440
Aug 15, 2024	12.81	12.86	12.81	12.82	12.82	0.16%	4,344
Aug 14, 2024	12.80	12.80	12.78	12.80	12.80	-1.01%	2,010
Aug 13, 2024	12.84	12.96	12.84	12.93	12.93	0.39%	11,047
Aug 12, 2024	12.84	12.88	12.83	12.88	12.88	0.39%	1,138
Aug 9, 2024	12.85	12.85	12.82	12.83	12.83	-0.70%	1,740
Aug 8, 2024	12.88	12.92	12.87	12.92	12.92	1.02%	6,441
Aug 7, 2024	12.81	12.89	12.79	12.79	12.79	-0.16%	20,301
Aug 6, 2024	12.82	12.82	12.79	12.81	12.81	-1.16%	2,702
Aug 5, 2024	12.98	12.98	12.96	12.96	12.96	-0.54%	3,300
Aug 2, 2024	13.01	13.03	13.00	13.03	13.03	-	6,200
Aug 1, 2024	13.09	13.09	13.00	13.03	13.03	-1.44%	50,827
Jul 31, 2024	13.30	13.30	13.19	13.22	13.22	2.64%	41,200
Jul 30, 2024	12.84	12.89	12.84	12.88	12.88	-0.62%	4,833
Jul 29, 2024	12.95	12.99	12.95	12.96	12.96	-1.22%	7,100
Jul 26, 2024	13.10	13.14	13.09	13.12	13.12	0.46%	7,000
Jul 25, 2024	13.04	13.11	13.04	13.06	13.06	-0.38%	26,117
Jul 24, 2024	13.03	13.18	13.03	13.11	13.11	0.08%	32,400
Jul 23, 2024	13.15	13.15	13.10	13.10	13.10	-2.24%	22,500
Jul 22, 2024	13.44	13.44	13.40	13.40	13.40	-1.03%	8,447
Jul 19, 2024	13.53	13.57	13.52	13.54	13.54	0.30%	4,956
Jul 18, 2024	13.54	13.54	13.49	13.50	13.50	0.15%	7,871
Jul 17, 2024	13.43	13.50	13.43	13.48	13.48	-0.07%	1,494
Jul 16, 2024	13.46	13.50	13.46	13.49	13.49	0.15%	18,399
Jul 15, 2024	13.47	13.51	13.47	13.47	13.47	-0.66%	4,883
Jul 12, 2024	13.59	13.61	13.56	13.56	13.56	0.15%	11,005
Jul 11, 2024	13.50	13.57	13.50	13.54	13.54	0.97%	1,177
Jul 10, 2024	13.34	13.43	13.34	13.41	13.41	0.37%	63,745
Jul 9, 2024	13.34	13.36	13.34	13.36	13.36	1.60%	1,475
Jul 8, 2024	13.20	13.20	13.12	13.15	13.15	-0.83%	14,622
Jul 5, 2024	13.18	13.26	13.18	13.26	13.26	-0.90%	2,178
Jul 3, 2024	13.40	13.43	13.35	13.38	13.38	-0.07%	5,725
Jul 2, 2024	13.34	13.41	13.34	13.39	13.39	-0.67%	28,294
Jul 1, 2024	13.41	13.50	13.41	13.48	13.48	0.52%	7,317
Jun 28, 2024	13.44	13.44	13.41	13.41	13.41	0.45%	2,139
Jun 27, 2024	13.38	13.38	13.35	13.35	13.35	-0.82%	1,392
Jun 26, 2024	13.46	13.48	13.46	13.46	13.46	0.15%	461
Jun 25, 2024	13.45	13.45	13.44	13.44	13.44	-0.81%	2,545
Jun 24, 2024	13.53	13.55	13.53	13.55	13.55	0.44%	2,098
Jun 21, 2024	13.46	13.57	13.46	13.49	13.49	-0.59%	2,326
Jun 20, 2024	13.69	13.69	13.57	13.57	13.57	-1.74%	3,339
Jun 18, 2024	13.78	13.81	13.78	13.81	13.81	0.44%	2,521
Jun 17, 2024	13.75	13.75	13.75	13.75	13.75	-	1,895
Jun 14, 2024	13.78	13.78	13.74	13.75	13.75	0.81%	4,011
Jun 13, 2024	13.66	13.66	13.64	13.64	13.64	-0.73%	268
Jun 12, 2024	13.76	13.76	13.74	13.74	13.74	0.44%	1,552
Jun 11, 2024	13.70	13.70	13.65	13.68	13.68	-0.87%	3,889