RAYA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	1.25	1.27	1.19	1.19	1.19	1.71%	14,670
Dec 19, 2024	1.27	1.27	1.10	1.17	1.17	-9.30%	22,433
Dec 18, 2024	1.21	1.29	1.21	1.29	1.29	4.03%	2,588
Dec 17, 2024	1.20	1.26	1.17	1.24	1.24	2.48%	25,544
Dec 16, 2024	1.27	1.33	1.21	1.21	1.21	-3.97%	10,450
Dec 13, 2024	1.30	1.37	1.26	1.26	1.26	1.61%	4,284
Dec 12, 2024	1.30	1.30	1.23	1.24	1.24	-5.34%	11,396
Dec 11, 2024	1.31	1.31	1.20	1.31	1.31	-4.38%	17,371
Dec 10, 2024	1.33	1.51	1.29	1.37	1.37	7.03%	20,740
Dec 9, 2024	1.29	1.40	1.27	1.28	1.28	-	8,081
Dec 6, 2024	1.25	1.28	1.19	1.28	1.28	6.67%	7,404
Dec 5, 2024	1.18	1.26	1.16	1.20	1.20	1.69%	22,708
Dec 4, 2024	1.17	1.19	1.16	1.18	1.18	1.72%	6,089
Dec 3, 2024	1.12	1.16	1.12	1.16	1.16	0.87%	2,682
Dec 2, 2024	1.16	1.17	1.15	1.15	1.15	-3.36%	15,894
Nov 29, 2024	1.20	1.20	1.19	1.19	1.19	-0.83%	1,258
Nov 27, 2024	1.18	1.20	1.18	1.20	1.20	1.69%	2,028
Nov 26, 2024	1.26	1.26	1.16	1.18	1.18	2.61%	5,467
Nov 25, 2024	1.20	1.20	1.15	1.15	1.15	-4.17%	6,674
Nov 22, 2024	1.16	1.20	1.16	1.20	1.20	-0.41%	1,141
Nov 21, 2024	1.16	1.24	1.15	1.21	1.21	3.88%	7,084
Nov 20, 2024	1.16	1.16	1.15	1.16	1.16	-	29,812
Nov 19, 2024	1.15	1.19	1.15	1.16	1.16	-0.85%	12,007
Nov 18, 2024	1.17	1.21	1.12	1.17	1.17	-	13,908
Nov 15, 2024	1.16	1.24	1.03	1.17	1.17	5.41%	19,817
Nov 14, 2024	1.22	1.22	1.11	1.11	1.11	-9.02%	10,142
Nov 13, 2024	1.28	1.32	1.22	1.22	1.22	-4.69%	4,010
Nov 12, 2024	1.31	1.31	1.23	1.28	1.28	-	16,170
Nov 11, 2024	1.19	1.28	1.19	1.28	1.28	10.34%	31,458
Nov 8, 2024	1.20	1.25	1.03	1.16	1.16	-5.69%	370,935
Nov 7, 2024	1.33	1.38	1.22	1.23	1.23	-12.14%	54,735
Nov 6, 2024	1.58	1.74	1.36	1.40	1.40	-11.39%	41,984
Nov 5, 2024	1.67	1.78	1.55	1.58	1.58	-7.06%	59,361
Nov 4, 2024	1.50	1.71	1.44	1.70	1.70	14.09%	116,834
Nov 1, 2024	1.39	1.50	1.39	1.49	1.49	7.04%	22,240
Oct 31, 2024	1.35	1.40	1.35	1.39	1.39	3.11%	13,604
Oct 30, 2024	1.33	1.36	1.29	1.35	1.35	-0.74%	82,835
Oct 29, 2024	1.35	1.44	1.35	1.36	1.36	0.74%	16,833
Oct 28, 2024	1.36	1.37	1.28	1.35	1.35	-1.10%	45,614
Oct 25, 2024	1.40	1.40	1.34	1.37	1.37	-0.36%	29,164
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