RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	27.93	27.93	27.85	27.87	27.87	0.16%	2,110
May 1, 2025	27.93	27.94	27.80	27.83	27.83	-0.07%	5,065
Apr 30, 2025	27.85	27.85	27.85	27.85	27.85	-0.68%	59
Apr 29, 2025	28.00	28.04	27.98	28.04	28.04	0.51%	461
Apr 28, 2025	27.76	27.89	27.76	27.89	27.89	1.48%	783
Apr 25, 2025	27.39	27.49	27.39	27.49	27.49	0.50%	708
Apr 24, 2025	27.21	27.35	27.21	27.35	27.35	0.07%	3,590
Apr 23, 2025	27.40	27.40	27.32	27.33	27.33	0.09%	1,879
Apr 22, 2025	27.33	27.33	27.31	27.31	27.31	1.85%	3,053
Apr 21, 2025	27.01	27.01	26.81	26.81	26.81	-0.06%	1,602
Apr 17, 2025	26.79	26.86	26.79	26.83	26.83	1.36%	1,583
Apr 16, 2025	26.55	26.55	26.47	26.47	26.47	-0.68%	304
Apr 15, 2025	26.65	26.67	26.59	26.65	26.65	0.29%	3,976
Apr 14, 2025	26.40	26.60	26.40	26.57	26.57	1.65%	798
Apr 11, 2025	25.85	26.14	25.85	26.14	26.14	2.75%	908
Apr 10, 2025	25.68	25.68	25.15	25.44	25.44	-1.82%	1,282
Apr 9, 2025	24.44	25.91	24.44	25.91	25.91	5.92%	3,396
Apr 8, 2025	25.30	25.40	24.35	24.46	24.46	1.25%	137,447
Apr 7, 2025	23.77	24.23	23.70	24.16	24.16	-0.85%	156,427
Apr 4, 2025	24.96	24.96	24.37	24.37	24.37	-6.39%	156,537
Apr 3, 2025	26.30	26.30	26.03	26.03	26.03	-3.44%	151,170
Apr 2, 2025	26.82	26.96	26.82	26.96	26.96	-0.07%	150,589
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