RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	39.28	39.52	39.16	39.45	39.45	-2.69%	9,985
May 14, 2026	40.34	40.54	40.30	40.54	40.54	-2.57%	1,784
May 13, 2026	41.45	41.68	41.38	41.61	41.61	2.02%	14,326
May 12, 2026	40.79	40.83	40.61	40.79	40.79	0.01%	6,845
May 11, 2026	40.78	40.84	40.77	40.78	40.78	0.34%	1,611
May 8, 2026	40.57	40.64	40.50	40.64	40.64	2.63%	1,307
May 7, 2026	40.01	40.01	39.60	39.60	39.60	-1.14%	2,766
May 6, 2026	39.91	40.06	39.86	40.06	40.06	3.23%	5,012
May 5, 2026	38.83	38.83	38.80	38.80	38.80	1.35%	2,094
May 4, 2026	38.66	38.67	38.29	38.29	38.29	-0.22%	1,783
May 1, 2026	38.42	38.42	38.17	38.37	38.37	-1.21%	5,117
Apr 30, 2026	38.41	38.84	38.29	38.84	38.84	3.16%	4,241
Apr 29, 2026	37.75	37.81	37.65	37.65	37.65	-0.58%	3,321
Apr 28, 2026	37.85	38.00	37.80	37.87	37.87	0.16%	8,422
Apr 27, 2026	35.98	37.98	35.98	37.81	37.81	-0.17%	2,466
Apr 24, 2026	37.61	37.88	37.56	37.88	37.88	0.84%	2,248
Apr 23, 2026	37.84	37.92	37.47	37.56	37.56	-1.29%	2,953
Apr 22, 2026	37.04	38.05	37.04	38.05	38.05	1.37%	993
Apr 21, 2026	37.97	38.04	37.51	37.54	37.54	-1.61%	12,426
Apr 20, 2026	38.06	38.15	38.06	38.15	38.15	-1.14%	1,316
Apr 17, 2026	38.65	38.72	38.56	38.59	38.59	0.94%	2,418
Apr 16, 2026	38.83	38.83	38.23	38.23	38.23	0.35%	418
Apr 15, 2026	37.85	38.10	37.83	38.10	38.10	-1.54%	3,734
Apr 14, 2026	38.39	38.69	38.39	38.69	38.69	2.00%	1,044
Apr 13, 2026	37.59	37.93	37.59	37.93	37.93	0.87%	1,096
Apr 10, 2026	38.30	38.30	37.51	37.60	37.60	1.89%	7,207
Apr 9, 2026	36.75	37.00	36.67	36.91	36.91	-1.13%	2,247
Apr 8, 2026	37.42	37.52	37.33	37.33	37.33	6.73%	1,207
Apr 7, 2026	34.75	35.01	34.64	34.97	34.97	-0.45%	2,914
Apr 6, 2026	35.10	35.13	35.05	35.13	35.13	0.73%	1,671
Apr 2, 2026	33.75	34.90	33.75	34.88	34.88	0.14%	11,925
Apr 1, 2026	35.30	35.62	34.83	34.83	34.83	3.38%	8,564
Mar 31, 2026	33.28	33.85	33.28	33.69	33.69	-2.11%	9,012
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