RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	39.85	40.23	39.85	40.23	40.23	1.25%	1,873
Jun 29, 2026	39.74	40.08	39.45	39.73	39.73	-0.26%	2,439
Jun 26, 2026	39.65	39.95	39.65	39.84	39.84	-0.76%	2,614
Jun 25, 2026	40.50	40.50	40.14	40.14	40.14	1.36%	1,012
Jun 24, 2026	40.71	40.71	39.60	39.60	39.60	-0.41%	4,042
Jun 23, 2026	39.51	39.76	39.51	39.76	39.76	-4.99%	4,089
Jun 22, 2026	41.85	41.91	41.85	41.85	41.85	2.06%	3,668
Jun 18, 2026	41.00	41.01	41.00	41.01	41.01	0.55%	366
Jun 17, 2026	40.85	41.00	40.70	40.78	40.78	1.62%	6,534
Jun 16, 2026	40.13	40.13	40.13	40.13	40.13	0.49%	162
Jun 15, 2026	39.94	39.94	39.94	39.94	39.94	2.48%	75
Jun 12, 2026	38.89	38.97	38.89	38.97	38.97	1.75%	399
Jun 11, 2026	37.45	38.30	37.45	38.30	38.30	3.79%	6,716
Jun 10, 2026	37.45	37.52	36.90	36.90	36.90	-1.93%	2,580
Jun 9, 2026	38.41	38.41	37.30	37.63	37.63	-2.34%	4,247
Jun 8, 2026	38.43	38.70	38.33	38.53	38.53	0.84%	5,580
Jun 5, 2026	40.00	40.05	39.40	39.43	38.20	-2.18%	4,661
Jun 4, 2026	40.23	40.33	40.16	40.31	39.05	-0.91%	3,559
Jun 3, 2026	40.68	40.68	40.68	40.68	39.41	-0.14%	186
Jun 2, 2026	40.73	40.73	40.73	40.73	39.47	-0.66%	59
Jun 1, 2026	40.74	41.00	40.74	41.00	39.73	0.05%	4,343
May 29, 2026	41.08	41.08	40.98	40.98	39.71	0.50%	265
May 28, 2026	40.82	40.90	40.70	40.78	39.51	1.15%	3,793
May 27, 2026	40.32	40.45	40.31	40.31	39.06	-1.02%	1,324
May 26, 2026	40.63	40.73	40.51	40.73	39.46	2.20%	1,811
May 22, 2026	39.74	39.96	39.74	39.85	38.61	1.53%	2,745
May 21, 2026	38.86	39.25	38.86	39.25	38.03	0.67%	1,808
May 20, 2026	38.34	38.99	38.31	38.99	37.78	0.89%	6,273
May 19, 2026	38.42	38.65	38.38	38.65	37.45	-1.48%	4,045
May 18, 2026	39.22	39.29	39.22	39.23	38.01	-0.57%	1,424
May 15, 2026	39.28	39.52	39.16	39.45	38.23	-2.69%	9,985
May 14, 2026	40.34	40.54	40.30	40.54	39.28	-2.57%	1,784
May 13, 2026	41.45	41.68	41.38	41.61	40.32	2.02%	14,326
May 12, 2026	40.79	40.83	40.61	40.79	39.52	0.01%	6,845
May 11, 2026	40.78	40.84	40.77	40.78	39.52	0.34%	1,611
May 8, 2026	40.57	40.64	40.50	40.64	39.38	2.63%	1,307
May 7, 2026	40.01	40.01	39.60	39.60	38.37	-1.14%	2,766
May 6, 2026	39.91	40.06	39.86	40.06	38.81	3.23%	5,012
May 5, 2026	38.83	38.83	38.80	38.80	37.60	1.35%	2,094
May 4, 2026	38.66	38.67	38.29	38.29	37.10	-0.22%	1,783
May 1, 2026	38.42	38.42	38.17	38.37	37.18	-1.21%	5,117
Apr 30, 2026	38.41	38.84	38.29	38.84	37.64	3.16%	4,241
Apr 29, 2026	37.75	37.81	37.65	37.65	36.48	-0.58%	3,321
Apr 28, 2026	37.85	38.00	37.80	37.87	36.70	0.16%	8,422
Apr 27, 2026	35.98	37.98	35.98	37.81	36.64	-0.17%	2,466
Apr 24, 2026	37.61	37.88	37.56	37.88	36.70	0.84%	2,248
Apr 23, 2026	37.84	37.92	37.47	37.56	36.40	-1.29%	2,953
Apr 22, 2026	37.04	38.05	37.04	38.05	36.87	1.37%	993
Apr 21, 2026	37.97	38.04	37.51	37.54	36.37	-1.61%	12,426
Apr 20, 2026	38.06	38.15	38.06	38.15	36.97	-1.14%	1,316