RAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	1.53	1.53	1.36	1.37	1.37	-10.46%	147,055
Oct 23, 2024	1.26	1.53	1.26	1.53	1.53	25.41%	167,152
Oct 22, 2024	1.14	1.48	1.11	1.22	1.22	14.02%	247,423
Oct 21, 2024	1.01	1.18	0.99	1.07	1.07	8.08%	150,487
Oct 18, 2024	1.08	1.12	0.98	0.99	0.99	-10.00%	65,317
Oct 17, 2024	1.04	1.15	0.99	1.10	1.10	5.77%	95,810
Oct 16, 2024	0.72	1.30	0.71	1.04	1.04	30.82%	575,128
Oct 15, 2024	0.81	0.81	0.75	0.80	0.80	-1.24%	33,195
Oct 14, 2024	0.73	0.81	0.73	0.81	0.81	11.98%	38,036
Oct 11, 2024	0.63	0.86	0.63	0.72	0.72	10.43%	122,899
Oct 10, 2024	0.77	0.78	0.63	0.65	0.65	-10.70%	38,530
Oct 9, 2024	0.85	0.85	0.73	0.73	0.73	-9.11%	23,929
Oct 8, 2024	0.86	0.88	0.78	0.80	0.80	-8.53%	63,178
Oct 7, 2024	0.68	1.07	0.61	0.88	0.88	24.00%	600,932
Oct 4, 2024	0.74	0.74	0.66	0.71	0.71	-4.43%	10,149
Oct 3, 2024	0.74	0.74	0.74	0.74	0.74	-	201
Oct 2, 2024	0.72	0.76	0.72	0.74	0.74	2.78%	6,999
Oct 1, 2024	0.71	0.73	0.71	0.72	0.72	1.98%	3,333
Sep 30, 2024	0.66	0.76	0.66	0.71	0.71	6.97%	18,382
Sep 27, 2024	0.67	0.69	0.65	0.66	0.66	-1.18%	9,383
Sep 26, 2024	0.65	0.70	0.65	0.67	0.67	2.75%	2,601
Sep 25, 2024	0.65	0.68	0.65	0.65	0.65	-	2,810
Sep 24, 2024	0.65	0.65	0.65	0.65	0.65	-	178
Sep 23, 2024	0.65	0.73	0.65	0.65	0.65	-1.66%	3,841
Sep 20, 2024	0.62	0.66	0.62	0.66	0.66	3.28%	6,149
Sep 19, 2024	0.66	0.68	0.61	0.64	0.64	-8.57%	33,689
Sep 18, 2024	0.73	0.80	0.67	0.70	0.70	3.70%	22,709
Sep 17, 2024	0.57	0.68	0.57	0.68	0.68	16.38%	23,108
Sep 16, 2024	0.62	0.63	0.56	0.58	0.58	-5.83%	13,625
Sep 13, 2024	0.66	0.66	0.61	0.62	0.62	-11.00%	4,700
Sep 12, 2024	0.71	0.72	0.67	0.69	0.69	-2.59%	38,910
Sep 11, 2024	0.70	0.87	0.70	0.71	0.71	6.03%	21,741
Sep 10, 2024	0.80	0.83	0.60	0.67	0.67	-16.25%	64,010
Sep 9, 2024	0.88	0.88	0.80	0.80	0.80	-13.98%	11,423
Sep 6, 2024	0.83	0.93	0.79	0.93	0.93	13.41%	6,165
Sep 5, 2024	0.89	0.89	0.80	0.82	0.82	-3.54%	58,101
Sep 4, 2024	0.94	0.94	0.85	0.85	0.85	-9.27%	20,433
Sep 3, 2024	0.95	0.97	0.89	0.94	0.94	1.19%	5,311
Aug 30, 2024	0.88	0.99	0.85	0.93	0.93	2.89%	46,151
Aug 29, 2024	0.90	0.95	0.88	0.90	0.90	-5.07%	1,932
Aug 28, 2024	1.00	1.00	0.94	0.95	0.95	-5.19%	13,765
Aug 27, 2024	0.98	1.00	0.92	1.00	1.00	4.17%	78,343
Aug 26, 2024	0.93	0.97	0.93	0.96	0.96	-1.03%	2,768
Aug 23, 2024	0.95	0.98	0.90	0.97	0.97	4.31%	33,491
Aug 22, 2024	0.86	0.95	0.86	0.93	0.93	8.13%	22,591
Aug 21, 2024	0.86	0.86	0.86	0.86	0.86	2.99%	835
Aug 20, 2024	0.85	0.85	0.84	0.84	0.84	-4.02%	10,266
Aug 19, 2024	0.85	0.89	0.85	0.87	0.87	3.57%	19,357
Aug 16, 2024	0.82	0.90	0.82	0.84	0.84	3.19%	6,709
Aug 15, 2024	0.86	0.86	0.80	0.81	0.81	-5.35%	998
Aug 14, 2024	0.83	0.94	0.83	0.86	0.86	2.38%	7,826
Aug 13, 2024	0.85	0.85	0.82	0.84	0.84	2.44%	961
Aug 12, 2024	0.81	0.84	0.81	0.82	0.82	-0.36%	3,765
Aug 9, 2024	0.86	0.86	0.80	0.82	0.82	-0.48%	2,477
Aug 8, 2024	0.84	0.85	0.83	0.83	0.83	-4.50%	14,791
Aug 7, 2024	0.82	1.01	0.82	0.87	0.87	6.58%	19,923
Aug 6, 2024	0.80	0.83	0.78	0.81	0.81	2.85%	11,438
Aug 5, 2024	0.82	0.82	0.79	0.79	0.79	-3.66%	12,437
Aug 2, 2024	0.83	0.83	0.81	0.82	0.82	-0.99%	8,719
Aug 1, 2024	0.84	0.84	0.82	0.83	0.83	1.25%	19,652
Jul 31, 2024	0.82	0.83	0.80	0.82	0.82	2.25%	51,269
Jul 30, 2024	0.86	0.86	0.79	0.80	0.80	-2.44%	23,060
Jul 29, 2024	0.94	0.94	0.79	0.82	0.82	-12.78%	66,013
Jul 26, 2024	0.88	0.98	0.88	0.94	0.94	-2.12%	8,994
Jul 25, 2024	0.90	1.05	0.87	0.96	0.96	-0.48%	35,313
Jul 24, 2024	0.82	1.07	0.82	0.97	0.97	17.55%	158,504
Jul 23, 2024	0.82	0.83	0.82	0.82	0.82	2.62%	1,179
Jul 22, 2024	0.81	0.82	0.80	0.80	0.80	-5.88%	13,580
Jul 19, 2024	0.89	0.89	0.85	0.85	0.85	-0.35%	638
Jul 18, 2024	0.85	0.85	0.85	0.85	0.85	-0.81%	1,215
Jul 17, 2024	0.80	0.90	0.80	0.86	0.86	-	12,402
Jul 16, 2024	0.86	0.86	0.86	0.86	0.86	-	328
Jul 15, 2024	0.82	0.90	0.82	0.86	0.86	4.24%	8,652
Jul 12, 2024	0.84	0.86	0.83	0.83	0.83	-1.79%	2,962
Jul 11, 2024	0.82	0.88	0.80	0.84	0.84	-6.56%	35,404
Jul 10, 2024	0.88	0.90	0.88	0.90	0.90	-	1,164
Jul 9, 2024	0.80	0.90	0.80	0.90	0.90	4.84%	3,030
Jul 8, 2024	0.86	0.88	0.86	0.86	0.86	1.54%	445
Jul 5, 2024	0.89	0.89	0.80	0.84	0.84	0.13%	6,344
Jul 3, 2024	0.82	0.84	0.80	0.84	0.84	4.76%	4,279
Jul 2, 2024	0.90	0.90	0.81	0.81	0.81	-7.14%	729
Jul 1, 2024	0.83	0.89	0.82	0.87	0.87	4.60%	22,461
Jun 28, 2024	0.83	0.83	0.83	0.83	0.83	-	235
Jun 27, 2024	0.83	0.83	0.82	0.83	0.83	4.26%	1,451
Jun 26, 2024	0.80	0.80	0.79	0.80	0.80	-0.75%	6,347
Jun 25, 2024	0.82	0.82	0.80	0.80	0.80	-5.22%	3,901
Jun 24, 2024	0.85	0.85	0.85	0.85	0.85	-0.82%	1,409
Jun 21, 2024	0.84	0.87	0.84	0.85	0.85	2.66%	8,559
Jun 20, 2024	0.79	0.83	0.79	0.83	0.83	4.92%	7,860
Jun 18, 2024	0.83	0.83	0.79	0.79	0.79	-5.82%	24,740
Jun 17, 2024	0.87	0.87	0.83	0.84	0.84	-3.89%	12,521
Jun 14, 2024	0.78	0.95	0.78	0.87	0.87	12.77%	38,780
Jun 13, 2024	0.81	0.88	0.75	0.78	0.78	-8.82%	44,273
Jun 12, 2024	0.84	0.92	0.84	0.85	0.85	-1.16%	2,926
Jun 11, 2024	0.88	0.89	0.83	0.86	0.86	-3.61%	4,672
Jun 10, 2024	0.89	0.94	0.89	0.89	0.89	-5.09%	29,132
Jun 7, 2024	0.89	0.97	0.89	0.94	0.94	4.70%	32,849
Jun 6, 2024	0.97	0.97	0.90	0.90	0.90	-1.00%	6,004
Jun 5, 2024	0.80	1.00	0.72	0.91	0.91	11.96%	49,545
Jun 4, 2024	0.86	0.86	0.80	0.81	0.81	-6.91%	22,936