RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	33.55	33.55	33.39	33.48	33.48	-0.27%	4,732
Sep 16, 2025	33.58	33.58	33.57	33.57	33.57	0.18%	802
Sep 15, 2025	33.51	33.51	33.51	33.51	33.51	0.09%	276
Sep 12, 2025	33.44	33.48	33.44	33.48	33.48	-0.58%	327
Sep 11, 2025	33.45	33.68	33.45	33.68	33.68	0.94%	2,597
Sep 10, 2025	33.36	33.36	33.36	33.36	33.36	0.88%	476
Sep 9, 2025	33.16	33.16	33.07	33.07	33.07	-1.64%	1,080
Sep 8, 2025	33.56	33.62	33.56	33.62	33.62	1.48%	332
Sep 5, 2025	33.23	33.23	33.13	33.13	33.13	0.91%	1,603
Sep 4, 2025	32.73	32.84	32.73	32.83	32.83	0.92%	2,065
Sep 3, 2025	32.43	32.53	32.43	32.53	32.53	-1.47%	456
Sep 2, 2025	33.10	33.20	32.98	33.02	33.02	-0.12%	18,379
Aug 29, 2025	33.30	33.30	32.97	33.06	33.06	-1.75%	5,902
Aug 28, 2025	33.65	33.65	33.65	33.65	33.65	1.29%	55
Aug 27, 2025	33.13	33.22	33.06	33.22	33.22	-0.72%	3,371
Aug 26, 2025	33.37	33.50	33.37	33.46	33.46	-0.13%	850
Aug 25, 2025	33.67	33.70	33.49	33.50	33.50	-1.47%	5,693
Aug 22, 2025	33.56	34.00	33.56	34.00	34.00	1.61%	6,563
Aug 21, 2025	33.56	33.63	33.46	33.46	33.46	-1.09%	7,291
Aug 20, 2025	33.84	33.86	33.83	33.83	33.83	-0.88%	1,155
Aug 19, 2025	34.30	34.45	34.08	34.13	34.13	-1.19%	9,608
Aug 18, 2025	34.47	34.54	34.47	34.54	34.54	0.04%	1,850
Aug 15, 2025	34.56	34.56	34.53	34.53	34.53	1.51%	345
Aug 14, 2025	34.08	34.08	34.00	34.01	34.01	-0.85%	869
Aug 13, 2025	34.28	34.31	34.28	34.30	34.30	1.05%	2,690
Aug 12, 2025	33.46	33.95	33.46	33.95	33.95	2.32%	3,156
Aug 11, 2025	33.34	33.34	33.17	33.18	33.18	-0.55%	1,817
Aug 8, 2025	33.40	33.45	33.12	33.36	33.36	0.11%	2,359
Aug 7, 2025	33.15	33.33	33.15	33.32	33.32	1.81%	2,455
Aug 6, 2025	32.73	32.73	32.73	32.73	32.73	0.77%	6
Aug 5, 2025	32.49	32.58	32.47	32.48	32.48	-0.33%	9,163
Aug 4, 2025	32.57	32.59	32.56	32.59	32.59	1.36%	767
Aug 1, 2025	32.66	32.66	32.10	32.15	32.15	1.05%	10,092
Jul 31, 2025	31.97	31.97	31.75	31.82	31.82	0.13%	8,517
Jul 30, 2025	31.79	31.84	31.77	31.78	31.78	1.36%	1,074
Jul 29, 2025	31.35	31.35	31.35	31.35	31.35	0.06%	27
Jul 28, 2025	31.43	31.43	31.28	31.33	31.33	-1.99%	5,286
Jul 25, 2025	31.97	31.97	31.97	31.97	31.97	-1.37%	135
Jul 24, 2025	32.43	32.44	32.41	32.41	32.41	-2.56%	1,121
Jul 23, 2025	33.92	33.92	32.08	33.26	33.26	5.54%	5,320
Jul 22, 2025	31.52	31.52	31.52	31.52	31.52	1.22%	524
Jul 21, 2025	31.05	31.22	31.04	31.14	31.14	0.37%	5,344
Jul 18, 2025	31.04	31.07	30.98	31.02	31.02	-0.27%	2,826
Jul 17, 2025	30.98	31.20	30.98	31.11	31.11	1.02%	7,873
Jul 16, 2025	30.79	30.79	30.79	30.79	30.79	0.65%	40
Jul 15, 2025	30.71	30.71	30.58	30.59	30.59	-0.58%	1,256
Jul 14, 2025	30.79	30.79	30.77	30.77	30.77	0.59%	230
Jul 11, 2025	30.75	30.75	30.59	30.59	30.59	-1.68%	2,079
Jul 10, 2025	31.08	31.12	31.08	31.12	31.12	-0.08%	427
Jul 9, 2025	31.11	31.14	31.11	31.14	31.14	-0.10%	1,234