RAYJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	37.44	37.44	37.44	37.44	37.44	-	132
Jul 29, 2026	37.44	37.44	37.44	37.44	37.44	-	344
Jul 28, 2026	37.44	37.45	37.44	37.44	37.44	-	13,363
Jul 27, 2026	37.44	37.44	37.44	37.44	37.44	0.01%	126
Jul 24, 2026	37.48	37.48	37.44	37.44	37.44	0.11%	804
Jul 23, 2026	37.44	37.44	37.39	37.40	37.40	-0.25%	4,983
Jul 22, 2026	37.55	37.58	37.49	37.49	37.49	-1.02%	7,980
Jul 21, 2026	37.60	37.88	37.60	37.88	37.87	2.64%	484
Jul 20, 2026	37.05	37.05	36.90	36.90	36.90	0.48%	6,129
Jul 17, 2026	36.53	36.80	36.53	36.73	36.73	-1.28%	848
Jul 16, 2026	37.44	37.44	37.20	37.20	37.20	-2.54%	366
Jul 15, 2026	38.17	38.17	38.17	38.17	38.17	-0.47%	486
Jul 14, 2026	38.35	38.35	38.35	38.35	38.35	1.48%	251
Jul 13, 2026	38.03	38.03	37.79	37.79	37.79	-2.65%	542
Jul 10, 2026	38.70	38.82	38.65	38.82	38.82	-0.65%	4,172
Jul 9, 2026	39.10	39.10	39.03	39.08	39.08	1.64%	2,841
Jul 8, 2026	38.08	38.45	38.05	38.45	38.45	-0.07%	3,325
Jul 7, 2026	38.47	38.47	38.47	38.47	38.47	-3.54%	566
Jul 6, 2026	39.76	39.88	39.76	39.88	39.88	2.79%	3,009
Jul 2, 2026	39.55	39.55	38.80	38.80	38.80	-2.63%	3,140
Jul 1, 2026	39.95	39.95	39.52	39.85	39.85	-0.93%	2,152
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