RAYE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	28.32	28.37	28.28	28.38	-	-0.70%	2,943
Oct 13, 2025	28.22	28.65	28.22	28.58	28.58	2.10%	10,035
Oct 10, 2025	28.35	28.80	27.99	27.99	27.99	-2.26%	7,070
Oct 9, 2025	28.76	28.76	28.59	28.64	28.64	-0.14%	4,232
Oct 8, 2025	28.71	28.71	28.61	28.68	28.68	0.70%	5,981
Oct 7, 2025	28.79	28.79	28.48	28.48	28.48	-0.90%	8,451
Oct 6, 2025	28.71	28.75	28.66	28.74	28.74	0.45%	3,752
Oct 3, 2025	28.70	28.74	28.60	28.61	28.61	0.79%	1,127
Oct 2, 2025	28.50	28.55	28.35	28.39	28.39	0.30%	3,431
Oct 1, 2025	28.24	28.30	28.20	28.30	28.30	0.57%	5,807
Sep 30, 2025	27.99	28.14	27.98	28.14	28.14	0.41%	3,673
Sep 29, 2025	28.06	28.06	28.03	28.03	28.03	0.85%	537
Sep 26, 2025	27.75	27.79	27.75	27.79	27.79	-1.17%	209
Sep 25, 2025	28.20	28.20	28.08	28.12	28.12	-0.81%	1,449
Sep 24, 2025	28.50	28.50	28.21	28.35	28.35	-1.05%	9,631
Sep 23, 2025	28.65	28.65	28.65	28.65	28.65	0.72%	1,166
Sep 22, 2025	28.37	28.47	28.30	28.45	28.45	0.41%	15,358
Sep 19, 2025	28.33	28.38	28.33	28.33	28.33	-0.46%	1,682
Sep 18, 2025	28.46	28.46	28.35	28.46	28.46	-0.39%	7,161
Sep 17, 2025	28.51	28.57	28.51	28.57	28.57	-0.07%	1,509
Sep 16, 2025	28.54	28.59	28.54	28.59	28.59	1.49%	637
Sep 15, 2025	28.16	28.17	28.13	28.17	28.17	0.16%	2,245
Sep 12, 2025	28.10	28.12	28.08	28.12	28.12	0.48%	7,538
Sep 11, 2025	27.90	28.03	27.90	27.99	27.99	0.83%	1,544
Sep 10, 2025	27.81	27.81	27.73	27.76	27.76	0.98%	2,790
Sep 9, 2025	27.43	27.49	27.39	27.49	27.49	0.88%	1,400
Sep 8, 2025	27.25	27.25	27.21	27.25	27.25	0.52%	531
Sep 5, 2025	27.14	27.15	27.09	27.11	27.11	0.93%	7,407
Sep 4, 2025	26.85	26.87	26.85	26.86	26.86	-0.04%	613
Sep 3, 2025	26.85	26.92	26.82	26.87	26.87	0.41%	1,724
Sep 2, 2025	26.88	26.88	26.76	26.76	26.76	-0.96%	6,706
Aug 29, 2025	27.00	27.02	27.00	27.02	27.02	-0.41%	418
Aug 28, 2025	27.05	27.13	27.03	27.13	27.13	0.61%	2,644
Aug 27, 2025	27.28	27.28	26.89	26.97	26.97	-0.53%	10,759
Aug 26, 2025	27.15	27.15	27.06	27.11	27.11	-0.11%	814
Aug 25, 2025	27.23	27.30	27.14	27.14	27.14	0.37%	4,758
Aug 22, 2025	27.00	27.07	26.97	27.04	27.04	0.52%	3,188
Aug 21, 2025	27.09	27.09	26.85	26.90	26.90	-0.37%	8,497
Aug 20, 2025	27.00	27.02	26.96	27.00	27.00	-1.14%	4,924
Aug 19, 2025	27.33	27.33	27.26	27.31	27.31	-0.26%	3,327
Aug 18, 2025	27.43	27.45	27.38	27.38	27.38	-0.07%	2,532
Aug 15, 2025	27.40	27.44	27.35	27.40	27.40	0.77%	2,793
Aug 14, 2025	27.27	27.37	27.19	27.19	27.19	-1.02%	2,717
Aug 13, 2025	27.48	27.50	27.44	27.47	27.47	0.97%	1,948
Aug 12, 2025	27.09	27.21	27.09	27.21	27.21	0.55%	2,268
Aug 11, 2025	27.04	27.06	27.02	27.06	27.06	-	671
Aug 8, 2025	27.35	27.35	27.06	27.06	27.06	0.24%	1,690
Aug 7, 2025	27.15	27.15	26.99	26.99	26.99	1.31%	696
Aug 6, 2025	26.64	26.64	26.64	26.64	26.64	-0.22%	61
Aug 5, 2025	26.65	26.75	26.65	26.70	26.70	1.04%	16,659