RAY(RAY)
RAY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.75 | $2.80 | $2.71 | $2.80 | 1,663 |
| 7/30/2026 | $2.69 | $2.69 | $2.65 | $2.66 | 2,988 |
| 7/29/2026 | $2.77 | $2.78 | $2.72 | $2.72 | 1,276 |
| 7/28/2026 | $2.81 | $2.81 | $2.81 | $2.81 | 1,127 |
| 7/27/2026 | $3.09 | $3.19 | $2.80 | $2.89 | 11,522 |
| 7/24/2026 | $2.75 | $3.21 | $2.75 | $3.19 | 17,301 |
| 7/23/2026 | $3.09 | $3.19 | $2.44 | $2.44 | 13,539 |
| 7/22/2026 | $2.83 | $3.05 | $2.83 | $3.05 | 3,650 |
| 7/21/2026 | $2.80 | $3.04 | $2.63 | $3.01 | 15,867 |
| 7/20/2026 | $3.00 | $3.00 | $2.98 | $2.98 | 8,400 |
| 7/17/2026 | $2.71 | $2.71 | $2.69 | $2.69 | 900 |
| 7/16/2026 | $2.72 | $2.73 | $2.71 | $2.71 | 600 |
| 7/15/2026 | $2.91 | $2.91 | $2.91 | $2.91 | 233 |
| 7/14/2026 | $2.65 | $3.00 | $2.65 | $2.91 | 25,100 |
| 7/13/2026 | $2.92 | $2.92 | $2.69 | $2.69 | 2,738 |
| 7/10/2026 | $3.06 | $3.06 | $2.99 | $2.99 | 800 |
| 7/9/2026 | $2.80 | $3.10 | $2.80 | $3.08 | 5,100 |
| 7/8/2026 | $2.74 | $3.06 | $2.74 | $3.06 | 5,700 |
| 7/7/2026 | $3.24 | $3.24 | $3.24 | $3.24 | 11 |
| 7/6/2026 | $2.92 | $3.24 | $2.65 | $3.24 | 12,800 |
| 7/2/2026 | $2.87 | $2.95 | $2.87 | $2.95 | 2,208 |
| 7/1/2026 | $2.75 | $2.92 | $2.75 | $2.91 | 5,000 |
| 6/30/2026 | $2.81 | $2.89 | $2.80 | $2.88 | 2,500 |
| 6/29/2026 | $2.88 | $3.00 | $2.88 | $2.95 | 8,043 |
| 6/26/2026 | $2.62 | $2.95 | $2.62 | $2.95 | 1,525 |
| 6/25/2026 | $2.70 | $2.94 | $2.70 | $2.92 | 13,703 |
| 6/24/2026 | $2.87 | $3.06 | $2.86 | $2.86 | 5,347 |
| 6/23/2026 | $2.51 | $3.00 | $2.51 | $2.87 | 8,545 |
| 6/22/2026 | $2.96 | $2.96 | $2.60 | $2.84 | 4,100 |
| 6/18/2026 | $3.10 | $3.10 | $2.97 | $2.97 | 10,124 |
| 6/17/2026 | $3.08 | $3.34 | $3.07 | $3.34 | 18,343 |
| 6/16/2026 | $3.20 | $3.20 | $2.84 | $3.10 | 6,396 |
| 6/15/2026 | $2.95 | $3.10 | $2.54 | $2.90 | 9,532 |
| 6/12/2026 | $3.12 | $3.44 | $2.89 | $2.95 | 24,550 |
| 6/11/2026 | $3.35 | $3.35 | $3.12 | $3.13 | 7,999 |
| 6/10/2026 | $3.25 | $5.99 | $2.71 | $3.30 | 242,300 |
| 6/9/2026 | $3.15 | $3.15 | $2.76 | $3.10 | 11,648 |
| 6/8/2026 | $3.50 | $3.50 | $3.23 | $3.23 | 2,810 |
| 6/5/2026 | $2.93 | $3.07 | $2.93 | $3.07 | 6,823 |
| 6/4/2026 | $3.10 | $3.29 | $3.10 | $3.29 | 1,603 |
| 6/3/2026 | $3.07 | $3.34 | $3.07 | $3.20 | 8,000 |
| 6/2/2026 | $3.26 | $3.38 | $3.26 | $3.37 | 3,400 |
| 6/1/2026 | $3.35 | $3.40 | $3.35 | $3.38 | 3,615 |
| 5/29/2026 | $3.31 | $3.41 | $3.10 | $3.38 | 7,305 |
| 5/28/2026 | $3.52 | $3.60 | $2.40 | $3.41 | 18,663 |
| 5/27/2026 | $3.55 | $3.64 | $3.49 | $3.52 | 15,569 |
| 5/26/2026 | $3.57 | $3.65 | $3.57 | $3.60 | 3,500 |
| 5/22/2026 | $3.73 | $3.76 | $3.70 | $3.70 | 6,900 |
| 5/21/2026 | $3.58 | $3.80 | $3.58 | $3.70 | 4,748 |
| 5/20/2026 | $3.76 | $3.76 | $3.71 | $3.71 | 2,200 |
| 5/19/2026 | $3.67 | $3.79 | $3.60 | $3.71 | 8,000 |
| 5/18/2026 | $3.47 | $3.80 | $3.47 | $3.70 | 14,900 |
| 5/15/2026 | $3.77 | $3.82 | $3.65 | $3.70 | 5,725 |
| 5/14/2026 | $3.80 | $3.86 | $3.68 | $3.80 | 7,356 |
| 5/13/2026 | $3.76 | $3.87 | $3.67 | $3.79 | 15,000 |
| 5/12/2026 | $3.59 | $3.85 | $3.59 | $3.66 | 22,200 |
| 5/11/2026 | $3.36 | $3.63 | $3.36 | $3.63 | 12,309 |
| 5/8/2026 | $3.17 | $3.41 | $3.17 | $3.35 | 7,400 |
| 5/7/2026 | $3.20 | $3.28 | $3.18 | $3.27 | 9,900 |
| 5/6/2026 | $2.84 | $3.43 | $2.84 | $3.11 | 23,100 |
| 5/5/2026 | $2.62 | $2.96 | $2.62 | $2.92 | 9,406 |
| 5/4/2026 | $2.44 | $2.60 | $2.44 | $2.57 | 14,329 |