Rayliant Quantamental Eme... (RAYE)
AMEX: RAYE
· Real-Time Price · USD
26.97
0.07 (0.26%)
At close: Aug 22, 2025, 3:09 PM
26.97
0.00%
After-hours: Aug 22, 2025, 03:09 PM EDT
RAYE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.00 | 27.07 | 26.97 | 27.04 | 27.04 | 0.52% | 3,188 |
| Aug 21, 2025 | 27.09 | 27.09 | 26.85 | 26.90 | 26.90 | -0.37% | 8,500 |
| Aug 20, 2025 | 27.00 | 27.02 | 26.96 | 27.00 | 27.00 | -1.14% | 4,924 |
| Aug 19, 2025 | 27.33 | 27.33 | 27.26 | 27.31 | 27.31 | -0.26% | 3,327 |
| Aug 18, 2025 | 27.43 | 27.45 | 27.38 | 27.38 | 27.38 | -0.07% | 2,532 |
| Aug 15, 2025 | 27.40 | 27.44 | 27.35 | 27.40 | 27.40 | 0.77% | 2,800 |
| Aug 14, 2025 | 27.27 | 27.37 | 27.19 | 27.19 | 27.19 | -1.02% | 2,717 |
| Aug 13, 2025 | 27.48 | 27.50 | 27.44 | 27.47 | 27.47 | 0.96% | 1,948 |
| Aug 12, 2025 | 27.09 | 27.21 | 27.09 | 27.21 | 27.21 | 0.55% | 2,300 |
| Aug 11, 2025 | 27.04 | 27.06 | 27.02 | 27.06 | 27.06 | 0.00% | 700 |
| Aug 8, 2025 | 27.35 | 27.35 | 27.06 | 27.06 | 27.06 | 0.26% | 1,700 |
| Aug 7, 2025 | 27.15 | 27.15 | 26.99 | 26.99 | 26.99 | 1.31% | 700 |
| Aug 6, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.22% | 100 |
| Aug 5, 2025 | 26.65 | 26.75 | 26.65 | 26.70 | 26.70 | 1.02% | 16,700 |
| Aug 4, 2025 | 26.50 | 26.54 | 26.36 | 26.43 | 26.43 | 0.65% | 41,400 |
| Aug 1, 2025 | 26.44 | 26.46 | 26.22 | 26.26 | 26.26 | -1.43% | 12,000 |
| Jul 31, 2025 | 26.68 | 26.68 | 26.63 | 26.64 | 26.64 | -0.34% | 400 |
| Jul 30, 2025 | 26.78 | 26.78 | 26.66 | 26.73 | 26.73 | 0.04% | 900 |
| Jul 29, 2025 | 26.71 | 26.72 | 26.67 | 26.72 | 26.72 | 0.07% | 1,200 |
| Jul 28, 2025 | 26.72 | 26.72 | 26.66 | 26.70 | 26.70 | -0.67% | 1,300 |