Rayliant Quantamental Eme... (RAYE)
AMEX: RAYE
· Real-Time Price · USD
28.60
0.21 (0.76%)
At close: Oct 03, 2025, 3:31 PM
28.60
0.00%
After-hours: Oct 03, 2025, 03:31 PM EDT
RAYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.70 | 28.74 | 28.60 | 28.61 | 28.61 | 0.77% | 1,127 |
| Oct 2, 2025 | 28.50 | 28.55 | 28.35 | 28.39 | 28.39 | 0.32% | 3,431 |
| Oct 1, 2025 | 28.24 | 28.30 | 28.20 | 28.30 | 28.30 | 0.57% | 5,807 |
| Sep 30, 2025 | 27.99 | 28.14 | 27.98 | 28.14 | 28.14 | 0.39% | 3,700 |
| Sep 29, 2025 | 28.06 | 28.06 | 28.03 | 28.03 | 28.03 | 0.86% | 537 |
| Sep 26, 2025 | 27.75 | 27.79 | 27.75 | 27.79 | 27.79 | -1.17% | 1,449 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.08 | 28.12 | 28.12 | -0.81% | 9,631 |
| Sep 24, 2025 | 28.50 | 28.50 | 28.21 | 28.35 | 28.35 | -1.05% | 9,631 |
| Sep 23, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.70% | 1,200 |
| Sep 22, 2025 | 28.37 | 28.47 | 28.30 | 28.45 | 28.45 | 0.42% | 15,400 |
| Sep 19, 2025 | 28.33 | 28.38 | 28.33 | 28.33 | 28.33 | -0.46% | 1,700 |
| Sep 18, 2025 | 28.46 | 28.46 | 28.35 | 28.46 | 28.46 | -0.39% | 7,200 |
| Sep 17, 2025 | 28.51 | 28.57 | 28.51 | 28.57 | 28.57 | -0.07% | 1,509 |
| Sep 16, 2025 | 28.54 | 28.59 | 28.54 | 28.59 | 28.59 | 1.49% | 637 |
| Sep 15, 2025 | 28.16 | 28.17 | 28.13 | 28.17 | 28.17 | 0.18% | 2,245 |
| Sep 12, 2025 | 28.10 | 28.12 | 28.08 | 28.12 | 28.12 | 0.46% | 7,538 |
| Sep 11, 2025 | 27.90 | 28.03 | 27.90 | 27.99 | 27.99 | 0.83% | 1,544 |
| Sep 10, 2025 | 27.81 | 27.81 | 27.73 | 27.76 | 27.76 | 0.98% | 2,800 |
| Sep 9, 2025 | 27.43 | 27.49 | 27.39 | 27.49 | 27.49 | 0.88% | 1,400 |
| Sep 8, 2025 | 27.25 | 27.25 | 27.21 | 27.25 | 27.25 | 0.52% | 531 |
Page 1 of 48