RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	26.76	26.98	26.76	26.98	26.98	-0.75%	1,207
Mar 31, 2025	27.03	27.18	27.03	27.18	27.18	-0.88%	516
Mar 28, 2025	27.52	27.52	27.42	27.42	27.42	-1.37%	635
Mar 27, 2025	27.80	27.80	27.80	27.80	27.80	-0.58%	140
Mar 26, 2025	27.96	27.96	27.96	27.96	27.96	-1.09%	19
Mar 25, 2025	28.06	28.27	28.06	28.27	28.27	0.92%	471
Mar 24, 2025	27.96	28.03	27.95	28.01	28.01	0.25%	3,836
Mar 21, 2025	28.03	28.03	27.94	27.94	27.94	0.08%	311
Mar 20, 2025	27.92	27.92	27.92	27.92	27.92	-0.71%	59
Mar 19, 2025	27.84	28.14	27.84	28.12	28.12	0.42%	779
Mar 18, 2025	27.79	28.07	27.79	28.00	28.00	-0.27%	1,736
Mar 17, 2025	27.90	28.10	27.90	28.08	28.08	1.03%	823
Mar 14, 2025	27.68	27.82	27.68	27.79	27.79	2.09%	1,013
Mar 13, 2025	27.21	27.23	27.20	27.23	27.23	-0.06%	740
Mar 12, 2025	27.06	27.24	27.06	27.24	27.24	2.79%	2,186
Mar 11, 2025	26.50	26.50	26.45	26.50	26.50	-0.32%	2,175
Mar 10, 2025	26.90	26.90	26.52	26.59	26.59	-3.08%	5,033
Mar 7, 2025	27.38	27.43	27.23	27.43	27.43	-0.31%	2,494
Mar 6, 2025	27.65	27.65	27.51	27.51	27.51	-1.03%	1,093
Mar 5, 2025	27.57	27.80	27.57	27.80	27.80	2.29%	15,164
Mar 4, 2025	27.35	27.35	27.00	27.18	27.18	-1.42%	3,282
Mar 3, 2025	27.60	27.80	27.57	27.57	27.57	2.05%	2,380
Feb 28, 2025	26.86	27.05	26.84	27.02	27.02	-1.83%	2,330
Feb 27, 2025	27.64	27.64	27.52	27.52	27.52	-0.51%	530
Feb 26, 2025	27.58	27.73	27.58	27.66	27.66	0.33%	1,950
Feb 25, 2025	27.58	27.64	27.55	27.57	27.57	-0.29%	2,792
Feb 24, 2025	27.76	27.96	27.65	27.65	27.65	-0.43%	1,024
Feb 21, 2025	27.94	27.94	27.77	27.77	27.77	-1.00%	451
Feb 20, 2025	28.05	28.05	28.05	28.05	28.05	0.03%	9
Feb 19, 2025	28.10	28.10	28.03	28.04	28.04	-1.23%	623
Feb 18, 2025	28.39	28.39	28.39	28.39	28.39	1.47%	6
Feb 14, 2025	27.95	27.98	27.95	27.98	27.98	-0.07%	402
Feb 13, 2025	27.93	28.00	27.93	28.00	28.00	1.66%	303
Feb 12, 2025	27.50	27.54	27.49	27.54	27.54	-0.64%	2,327
Feb 11, 2025	27.64	27.74	27.64	27.72	27.72	-0.17%	815
Feb 10, 2025	27.77	27.77	27.77	27.77	27.77	0.36%	17
Feb 7, 2025	27.84	27.87	27.67	27.67	27.67	-0.65%	2,577
Feb 6, 2025	27.85	27.85	27.85	27.85	27.85	0.39%	6
Feb 5, 2025	27.62	27.74	27.59	27.74	27.74	1.41%	1,805
Feb 4, 2025	26.51	27.36	26.51	27.36	27.36	-0.05%	4,033
Feb 3, 2025	27.26	27.39	27.26	27.37	27.37	-1.37%	814
Jan 31, 2025	27.91	27.91	27.75	27.75	27.75	-0.72%	1,383
Jan 30, 2025	27.95	27.95	27.95	27.95	27.95	1.30%	17
Jan 29, 2025	27.59	27.59	27.59	27.59	27.59	0.13%	17
Jan 28, 2025	27.55	27.55	27.55	27.55	27.55	-0.06%	201
Jan 27, 2025	27.61	27.61	27.57	27.57	27.57	-2.44%	207
Jan 24, 2025	28.12	28.26	28.12	28.26	28.26	0.78%	440
Jan 23, 2025	27.89	28.04	27.89	28.04	28.04	0.49%	1,668
Jan 22, 2025	27.75	27.90	27.75	27.90	27.90	1.68%	401
Jan 21, 2025	27.35	27.46	27.32	27.44	27.44	1.63%	2,140