RAYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.10	34.10	33.66	33.66	33.66	-1.51%	2,185
Feb 20, 2025	34.25	34.25	34.02	34.18	34.18	-0.38%	4,985
Feb 19, 2025	34.16	34.35	34.16	34.31	34.31	-0.06%	9,913
Feb 18, 2025	34.30	34.43	34.29	34.33	34.33	0.81%	6,055
Feb 14, 2025	34.05	34.06	34.01	34.06	34.06	0.21%	947
Feb 13, 2025	33.70	34.02	33.70	33.99	33.99	0.98%	5,635
Feb 12, 2025	33.48	33.66	33.48	33.66	33.66	-0.16%	7,438
Feb 11, 2025	33.54	33.71	33.53	33.71	33.71	0.12%	9,177
Feb 10, 2025	33.64	33.77	33.53	33.67	33.67	0.76%	650,212
Feb 7, 2025	33.64	33.64	33.29	33.42	33.42	-0.32%	6,263
Feb 6, 2025	33.39	33.52	33.25	33.52	33.52	0.81%	10,494
Feb 5, 2025	33.12	33.25	33.01	33.25	33.25	0.71%	3,875
Feb 4, 2025	32.75	33.02	32.75	33.02	33.02	1.10%	10,254
Feb 3, 2025	32.29	32.66	32.29	32.66	32.66	-0.54%	1,855
Jan 31, 2025	32.99	33.10	32.83	32.83	32.83	-0.09%	984
Jan 30, 2025	32.85	32.95	32.85	32.86	32.86	0.60%	837
Jan 29, 2025	32.62	32.67	32.62	32.67	32.67	-0.34%	257
Jan 28, 2025	32.57	32.78	32.57	32.78	32.78	1.16%	466
Jan 27, 2025	32.47	32.48	32.40	32.40	32.40	-1.47%	506
Jan 24, 2025	32.98	33.04	32.88	32.88	32.88	-0.13%	8,455
Jan 23, 2025	32.67	32.93	32.67	32.93	32.93	0.64%	2,958
Jan 22, 2025	32.80	32.80	32.72	32.72	32.72	0.31%	718
Jan 21, 2025	31.45	32.62	31.45	32.62	32.62	1.34%	6,277
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