Rayliant SMDAM Japan Equi... (RAYJ)
AMEX: RAYJ
· Real-Time Price · USD
33.53
-0.30 (-0.89%)
At close: Aug 21, 2025, 3:12 PM
33.46
-0.21%
After-hours: Aug 21, 2025, 04:04 PM EDT
RAYJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 33.56 | 33.63 | 33.46 | 33.46 | 33.53 | -1.09% | 7,300 |
| Aug 20, 2025 | 33.84 | 33.86 | 33.83 | 33.83 | 33.83 | -0.88% | 1,200 |
| Aug 19, 2025 | 34.30 | 34.45 | 34.08 | 34.13 | 34.13 | -1.19% | 9,608 |
| Aug 18, 2025 | 34.47 | 34.54 | 34.47 | 34.54 | 34.54 | 0.03% | 1,900 |
| Aug 15, 2025 | 34.56 | 34.56 | 34.53 | 34.53 | 34.53 | 1.53% | 345 |
| Aug 14, 2025 | 34.08 | 34.08 | 34.00 | 34.01 | 34.01 | -0.85% | 900 |
| Aug 13, 2025 | 34.28 | 34.31 | 34.28 | 34.30 | 34.30 | 1.03% | 2,700 |
| Aug 12, 2025 | 33.46 | 33.95 | 33.46 | 33.95 | 33.95 | 2.32% | 3,200 |
| Aug 11, 2025 | 33.34 | 33.34 | 33.17 | 33.18 | 33.18 | -0.54% | 1,817 |
| Aug 8, 2025 | 33.40 | 33.45 | 33.12 | 33.36 | 33.36 | 0.12% | 2,400 |
| Aug 7, 2025 | 33.15 | 33.33 | 33.15 | 33.32 | 33.32 | 1.80% | 2,500 |
| Aug 6, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | 0.77% | 100 |
| Aug 5, 2025 | 32.49 | 32.58 | 32.47 | 32.48 | 32.48 | -0.34% | 9,200 |
| Aug 4, 2025 | 32.57 | 32.59 | 32.56 | 32.59 | 32.59 | 1.37% | 800 |
| Aug 1, 2025 | 32.66 | 32.66 | 32.10 | 32.15 | 32.15 | 1.04% | 10,100 |
| Jul 31, 2025 | 31.97 | 31.97 | 31.75 | 31.82 | 31.82 | 0.13% | 8,517 |
| Jul 30, 2025 | 31.79 | 31.84 | 31.77 | 31.78 | 31.78 | 1.37% | 1,100 |
| Jul 29, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.06% | 100 |
| Jul 28, 2025 | 31.43 | 31.43 | 31.28 | 31.33 | 31.33 | -2.00% | 5,300 |
| Jul 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.36% | 135 |