RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	34.55	34.55	34.41	34.41	34.41	0.32%	1,474
Mar 27, 2026	34.30	34.30	34.30	34.30	34.30	-0.43%	25
Mar 26, 2026	34.77	34.77	34.44	34.45	34.45	-1.73%	713
Mar 25, 2026	35.19	35.19	35.04	35.06	35.06	1.83%	9,552
Mar 24, 2026	34.43	34.43	34.43	34.43	34.43	-0.86%	206
Mar 23, 2026	34.50	35.07	34.50	34.73	34.73	0.58%	9,052
Mar 20, 2026	35.00	35.00	34.34	34.53	34.53	-2.14%	4,675
Mar 19, 2026	35.15	35.29	35.01	35.28	35.28	-1.45%	4,507
Mar 18, 2026	35.83	35.94	35.75	35.80	35.80	0.70%	13,972
Mar 17, 2026	35.55	35.60	35.50	35.55	35.55	-0.56%	1,378
Mar 16, 2026	35.50	35.75	35.45	35.75	35.75	1.20%	4,469
Mar 13, 2026	35.75	35.75	35.33	35.33	35.33	-1.02%	2,860
Mar 12, 2026	35.85	35.90	35.65	35.69	35.69	-1.44%	3,825
Mar 11, 2026	36.35	36.35	36.20	36.21	36.21	-0.39%	2,404
Mar 10, 2026	36.04	36.38	35.99	36.35	36.35	2.48%	8,146
Mar 9, 2026	34.92	35.47	34.92	35.47	35.47	-1.58%	7,342
Mar 6, 2026	35.95	36.04	35.84	36.04	36.04	-1.83%	3,297
Mar 5, 2026	37.00	37.00	36.68	36.71	36.71	-2.92%	3,112
Mar 4, 2026	36.50	37.84	36.50	37.81	37.81	3.04%	2,843
Mar 3, 2026	37.04	37.18	36.48	36.70	36.70	-4.98%	5,503
Mar 2, 2026	38.61	38.72	38.53	38.62	38.62	-1.40%	7,222
Feb 27, 2026	39.22	39.22	39.15	39.17	39.17	1.48%	1,047
Feb 26, 2026	38.74	38.75	38.54	38.60	38.60	0.60%	10,462
Feb 25, 2026	38.27	38.42	38.27	38.37	38.37	0.35%	632
Feb 24, 2026	38.10	38.30	38.10	38.24	38.24	0.59%	1,993
Feb 23, 2026	38.10	38.10	38.01	38.01	38.01	-0.18%	2,945
Feb 20, 2026	38.06	38.08	38.06	38.08	38.08	0.26%	267
Feb 19, 2026	38.03	38.08	37.98	37.98	37.98	0.80%	3,173
Feb 18, 2026	37.89	37.89	37.66	37.68	37.68	0.29%	4,433
Feb 17, 2026	37.60	37.61	37.57	37.57	37.57	-1.47%	1,756
Feb 13, 2026	38.18	38.18	38.13	38.13	38.13	-0.25%	1,602
Feb 12, 2026	38.38	38.38	38.15	38.23	38.23	0.05%	479
Feb 11, 2026	37.80	38.21	37.80	38.21	38.21	0.98%	2,950
Feb 10, 2026	37.78	37.86	37.78	37.84	37.84	2.83%	573
Feb 9, 2026	36.85	36.85	36.78	36.80	36.80	2.14%	1,480
Feb 6, 2026	35.44	36.14	35.44	36.03	36.03	3.04%	10,311
Feb 5, 2026	34.90	34.97	34.90	34.96	34.96	-1.09%	1,968
Feb 4, 2026	35.37	35.40	35.26	35.35	35.35	1.89%	5,369
Feb 3, 2026	34.65	34.76	34.65	34.70	34.70	-0.36%	1,298
Feb 2, 2026	34.50	34.96	34.50	34.82	34.82	-0.66%	3,197
Jan 30, 2026	35.10	35.10	35.05	35.05	35.05	-0.49%	361
Jan 29, 2026	35.33	35.34	34.99	35.22	35.22	0.63%	9,833
Jan 28, 2026	35.05	35.15	35.00	35.00	35.00	-1.21%	10,541
Jan 27, 2026	35.43	35.43	35.43	35.43	35.43	1.40%	123
Jan 26, 2026	35.00	35.00	34.89	34.94	34.94	0.60%	1,170
Jan 23, 2026	34.63	34.73	34.63	34.73	34.73	-0.49%	1,395
Jan 22, 2026	34.82	34.98	34.81	34.90	34.90	-	2,054
Jan 21, 2026	34.71	34.90	34.58	34.90	34.90	1.66%	4,777
Jan 20, 2026	34.91	34.91	34.13	34.33	34.33	-1.70%	9,380
Jan 16, 2026	35.03	35.03	34.87	34.93	34.93	0.17%	1,411