RAYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	32.19	32.19	32.19	32.19	32.19	0.46%	22
Jan 16, 2025	32.04	32.04	32.04	32.04	32.04	0.07%	104
Jan 15, 2025	32.02	32.02	32.02	32.02	32.02	1.65%	289
Jan 14, 2025	31.45	31.50	31.42	31.50	31.50	0.37%	1,172
Jan 13, 2025	31.34	31.38	31.34	31.38	31.38	-0.49%	250
Jan 10, 2025	31.30	31.65	31.30	31.54	31.54	-1.14%	2,576
Jan 8, 2025	31.79	31.90	31.72	31.90	31.90	0.33%	6,097
Jan 7, 2025	32.20	32.20	31.79	31.79	31.79	-0.94%	6,036
Jan 6, 2025	32.14	32.21	32.10	32.10	32.10	0.38%	955
Jan 3, 2025	31.89	31.98	31.82	31.97	31.97	1.28%	21,401
Jan 2, 2025	31.77	31.77	31.43	31.57	31.57	-0.19%	3,815
Dec 31, 2024	31.20	31.76	31.20	31.63	31.63	-0.41%	1,149
Dec 30, 2024	31.70	31.77	31.70	31.76	31.76	-1.38%	346
Dec 27, 2024	32.43	32.50	32.19	32.21	31.89	-1.04%	2,330
Dec 26, 2024	32.55	32.55	32.55	32.55	32.23	0.23%	5
Dec 24, 2024	32.37	32.47	32.37	32.47	32.16	0.49%	312
Dec 23, 2024	31.48	32.31	31.48	32.31	32.00	0.28%	2,630
Dec 20, 2024	31.78	32.30	31.78	32.22	31.91	0.47%	13,097
Dec 19, 2024	32.24	32.24	32.07	32.07	31.76	0.06%	5,172
Dec 18, 2024	32.66	32.72	32.05	32.05	31.74	-2.07%	12,046
Dec 17, 2024	32.73	32.73	32.73	32.73	32.41	-0.64%	74
Dec 16, 2024	32.94	32.94	32.94	32.94	32.62	-	216
Dec 13, 2024	32.97	32.97	32.94	32.94	32.62	-0.30%	289
Dec 12, 2024	33.10	33.14	33.04	33.04	32.72	-0.11%	490
Dec 11, 2024	33.07	33.10	33.07	33.08	32.75	0.32%	2,958
Dec 10, 2024	33.13	33.13	32.97	32.97	32.65	-0.30%	5,452
Dec 9, 2024	33.34	33.34	33.07	33.07	32.75	-0.77%	1,128
Dec 6, 2024	33.42	33.42	33.33	33.33	33.00	-0.25%	404
Dec 5, 2024	33.37	33.41	33.37	33.41	33.09	0.15%	109
Dec 4, 2024	33.18	33.36	33.18	33.36	33.04	0.82%	28,543
Dec 3, 2024	33.05	33.12	33.05	33.09	32.77	0.33%	5,637
Dec 2, 2024	32.87	32.98	32.80	32.98	32.66	0.18%	4,508
Nov 29, 2024	32.89	32.96	32.89	32.92	32.60	0.70%	378
Nov 27, 2024	32.78	32.79	32.69	32.69	32.37	-0.09%	2,353
Nov 26, 2024	32.62	32.72	32.62	32.72	32.40	0.37%	420
Nov 25, 2024	32.62	32.62	32.44	32.60	32.28	0.52%	1,805
Nov 22, 2024	32.33	32.43	32.33	32.43	32.12	0.37%	403
Nov 21, 2024	32.14	32.33	32.14	32.31	32.00	0.62%	1,940
Nov 20, 2024	32.09	32.11	31.82	32.11	31.80	0.16%	5,352
Nov 19, 2024	31.22	32.06	31.22	32.06	31.75	0.03%	6,009
Nov 18, 2024	31.96	32.05	31.96	32.05	31.74	0.19%	454
Nov 15, 2024	32.20	32.20	31.99	31.99	31.68	-1.23%	614
Nov 14, 2024	32.53	32.53	32.39	32.39	32.08	-0.58%	412
Nov 13, 2024	32.48	32.58	32.48	32.58	32.26	0.20%	614
Nov 12, 2024	32.44	32.52	32.44	32.52	32.20	0.05%	204
Nov 11, 2024	32.47	32.50	32.47	32.50	32.19	0.15%	47,429
Nov 8, 2024	32.35	32.45	32.35	32.45	32.14	0.40%	400
Nov 7, 2024	32.29	32.32	32.29	32.32	32.01	1.11%	301
Nov 6, 2024	31.87	31.97	31.87	31.97	31.66	1.44%	495
Nov 5, 2024	31.31	31.51	31.31	31.51	31.20	1.29%	11,509
Nov 4, 2024	31.21	31.21	31.11	31.11	30.81	-0.13%	400
Nov 1, 2024	31.12	31.19	31.12	31.15	30.85	0.35%	601
Oct 31, 2024	31.17	31.17	31.04	31.04	30.74	-0.94%	410
Oct 30, 2024	31.32	31.34	31.32	31.34	31.03	0.14%	208
Oct 29, 2024	31.19	31.39	31.19	31.29	30.99	0.13%	4,060
Oct 28, 2024	31.16	31.25	31.15	31.25	30.95	0.45%	6,092
Oct 25, 2024	31.19	31.19	31.11	31.11	30.81	-0.16%	18,581
Oct 24, 2024	31.15	31.16	31.13	31.16	30.86	0.14%	409
Oct 23, 2024	31.36	31.36	31.08	31.12	30.81	-1.19%	1,204
Oct 22, 2024	31.49	31.49	31.49	31.49	31.19	-0.10%	1
Oct 21, 2024	31.55	31.68	31.48	31.52	31.21	-0.06%	2,803
Oct 18, 2024	31.54	31.54	31.54	31.54	31.23	0.19%	740
Oct 17, 2024	31.55	31.55	31.48	31.48	31.18	-	740
Oct 16, 2024	31.41	31.48	31.36	31.48	31.18	0.38%	5,150
Oct 15, 2024	31.46	31.46	31.36	31.36	31.06	-0.57%	417
Oct 14, 2024	31.37	31.54	31.37	31.54	31.23	0.77%	606
Oct 11, 2024	30.54	31.30	30.54	31.30	31.00	0.61%	1,215
Oct 10, 2024	30.98	31.11	30.87	31.11	30.81	0.23%	1,529
Oct 9, 2024	30.80	31.04	30.80	31.04	30.74	0.62%	29,077
Oct 8, 2024	30.75	31.00	30.75	30.85	30.55	0.59%	3,981
Oct 7, 2024	30.70	30.70	30.67	30.67	30.37	-0.74%	206
Oct 4, 2024	30.78	30.90	30.78	30.90	30.60	1.10%	859
Oct 3, 2024	30.61	30.70	30.57	30.57	30.27	-0.31%	4,900
Oct 2, 2024	30.63	30.66	30.63	30.66	30.36	-0.23%	228
Oct 1, 2024	30.88	30.88	30.64	30.73	30.43	-0.45%	1,141
Sep 30, 2024	30.86	30.87	30.79	30.87	30.57	-0.04%	1,296
Sep 27, 2024	31.01	31.01	30.79	30.88	30.58	-0.47%	7,968
Sep 26, 2024	31.16	31.16	31.03	31.03	30.72	0.34%	686
Sep 25, 2024	30.93	30.93	30.86	30.92	30.62	0.03%	1,953
Sep 24, 2024	30.88	30.91	30.86	30.91	30.61	0.16%	401
Sep 23, 2024	30.73	30.86	30.65	30.86	30.56	0.39%	3,264
Sep 20, 2024	30.75	30.75	30.40	30.74	30.44	-0.16%	12,289
Sep 19, 2024	30.77	30.79	30.70	30.79	30.49	1.33%	444
Sep 18, 2024	30.32	30.47	30.32	30.39	30.09	0.18%	872
Sep 17, 2024	30.47	30.72	30.33	30.33	30.04	-0.16%	9,798
Sep 16, 2024	30.31	30.38	30.31	30.38	30.09	0.70%	145
Sep 13, 2024	30.16	30.28	30.13	30.17	29.88	0.60%	4,465
Sep 12, 2024	29.82	30.06	29.82	29.99	29.70	0.73%	106,833
Sep 11, 2024	29.44	29.77	29.20	29.77	29.48	1.13%	7,320
Sep 10, 2024	29.43	29.44	29.33	29.44	29.15	0.10%	413
Sep 9, 2024	29.47	29.47	29.39	29.41	29.13	0.93%	1,212
Sep 6, 2024	29.70	29.70	29.14	29.14	28.86	-1.75%	4,184
Sep 5, 2024	29.73	29.86	29.64	29.66	29.37	0.34%	7,314
Sep 4, 2024	29.77	29.77	29.54	29.56	29.27	-0.70%	16,040
Sep 3, 2024	30.04	30.04	29.77	29.77	29.48	-2.38%	2,632
Aug 30, 2024	30.49	30.50	30.37	30.50	30.20	0.38%	4,498
Aug 29, 2024	30.39	30.50	30.38	30.38	30.09	0.50%	2,695
Aug 28, 2024	30.54	30.54	30.17	30.23	29.94	-0.72%	15,301
Aug 27, 2024	30.39	30.45	30.39	30.45	30.16	0.46%	232
Aug 26, 2024	30.36	30.36	30.31	30.31	30.02	-0.38%	154