RAYA(RAYA)
RAYA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $1.90 | $2.09 | $1.86 | $1.92 | 17,835 |
| 9/24/2026 | $1.89 | $1.94 | $1.83 | $1.94 | 10,319 |
| 9/23/2026 | $1.81 | $2.18 | $1.76 | $1.91 | 218,610 |
| 9/22/2026 | $1.82 | $1.85 | $1.74 | $1.82 | 19,450 |
| 9/21/2026 | $2.01 | $2.06 | $1.80 | $1.82 | 40,000 |
| 9/18/2026 | $2.18 | $2.21 | $1.80 | $1.92 | 49,625 |
| 9/17/2026 | $2.27 | $2.40 | $1.93 | $2.15 | 64,100 |
| 9/16/2026 | $1.98 | $2.43 | $1.93 | $2.23 | 612,925 |
| 9/15/2026 | $1.90 | $1.95 | $1.79 | $1.95 | 60,933 |
| 9/14/2026 | $2.01 | $2.32 | $1.65 | $1.95 | 2.78M |
| 9/11/2026 | $2.19 | $2.21 | $2.15 | $2.15 | 5,301 |
| 9/10/2026 | $2.22 | $2.29 | $2.19 | $2.19 | 4,079 |
| 9/9/2026 | $2.27 | $2.27 | $2.22 | $2.25 | 4,554 |
| 9/8/2026 | $2.27 | $2.27 | $2.25 | $2.25 | 1,724 |
| 9/4/2026 | $2.25 | $2.29 | $2.25 | $2.29 | 4,460 |
| 9/3/2026 | $2.29 | $2.31 | $2.20 | $2.20 | 4,698 |
| 9/2/2026 | $2.26 | $2.36 | $2.26 | $2.30 | 6,844 |
| 9/1/2026 | $2.29 | $2.29 | $2.25 | $2.26 | 3,880 |
| 8/31/2026 | $2.31 | $2.34 | $2.29 | $2.33 | 3,002 |
| 8/28/2026 | $2.28 | $2.41 | $2.28 | $2.33 | 9,846 |
| 8/27/2026 | $2.29 | $2.32 | $2.28 | $2.28 | 4,464 |
| 8/26/2026 | $2.27 | $2.27 | $2.27 | $2.27 | 4,213 |
| 8/25/2026 | $2.29 | $2.29 | $2.20 | $2.25 | 9,678 |
| 8/24/2026 | $2.25 | $2.27 | $2.25 | $2.27 | 2,994 |
| 8/21/2026 | $2.33 | $2.35 | $2.31 | $2.35 | 4,425 |
| 8/20/2026 | $2.35 | $2.35 | $2.25 | $2.28 | 6,075 |
| 8/19/2026 | $2.36 | $2.36 | $2.20 | $2.35 | 10,259 |
| 8/18/2026 | $2.35 | $2.39 | $2.32 | $2.36 | 10,354 |
| 8/17/2026 | $2.50 | $2.59 | $2.30 | $2.32 | 47,748 |
| 8/14/2026 | $2.46 | $2.49 | $2.43 | $2.48 | 5,039 |
| 8/13/2026 | $2.60 | $2.60 | $2.46 | $2.51 | 23,186 |
| 8/12/2026 | $2.40 | $2.54 | $2.40 | $2.54 | 37,022 |
| 8/11/2026 | $2.31 | $2.61 | $2.27 | $2.39 | 79,558 |
| 8/10/2026 | $2.41 | $2.44 | $2.20 | $2.31 | 24,688 |
| 8/7/2026 | $2.49 | $3.24 | $2.00 | $2.43 | 474,094 |
| 8/6/2026 | $2.51 | $2.51 | $2.45 | $2.45 | 3,598 |
| 8/5/2026 | $2.46 | $2.46 | $2.20 | $2.42 | 22,163 |
| 8/4/2026 | $2.45 | $2.50 | $2.40 | $2.40 | 7,204 |
| 8/3/2026 | $2.50 | $2.50 | $2.39 | $2.46 | 5,865 |
| 7/31/2026 | $2.48 | $2.48 | $2.28 | $2.35 | 10,529 |
| 7/30/2026 | $2.15 | $2.40 | $2.15 | $2.26 | 12,909 |
| 7/29/2026 | $2.38 | $2.41 | $2.11 | $2.13 | 11,250 |
| 7/28/2026 | $2.58 | $2.64 | $2.40 | $2.42 | 8,142 |
| 7/27/2026 | $2.55 | $2.55 | $2.55 | $2.55 | 1,018 |
| 7/24/2026 | $2.71 | $2.77 | $2.60 | $2.72 | 3,572 |
| 7/23/2026 | $2.62 | $2.86 | $2.62 | $2.79 | 18,287 |
| 7/22/2026 | $2.70 | $2.80 | $2.60 | $2.60 | 19,980 |
| 7/21/2026 | $2.73 | $2.73 | $2.61 | $2.67 | 8,627 |
| 7/20/2026 | $2.63 | $2.70 | $2.59 | $2.69 | 9,360 |
| 7/17/2026 | $2.62 | $2.70 | $2.49 | $2.62 | 12,817 |
| 7/16/2026 | $2.76 | $2.77 | $2.61 | $2.68 | 20,278 |
| 7/15/2026 | $2.74 | $2.95 | $2.74 | $2.95 | 143,790 |
| 7/14/2026 | $2.69 | $2.79 | $2.69 | $2.79 | 3,117 |
| 7/13/2026 | $2.85 | $3.00 | $2.65 | $2.75 | 15,916 |
| 7/10/2026 | $2.84 | $3.05 | $2.79 | $2.91 | 22,975 |
| 7/9/2026 | $2.89 | $3.01 | $2.64 | $2.87 | 30,068 |
| 7/8/2026 | $2.70 | $2.79 | $2.67 | $2.78 | 14,898 |
| 7/7/2026 | $2.82 | $2.93 | $2.69 | $2.78 | 14,521 |
| 7/6/2026 | $2.80 | $2.91 | $2.50 | $2.91 | 40,180 |
| 7/2/2026 | $2.88 | $2.93 | $2.74 | $2.79 | 559,941 |
| 7/1/2026 | $2.66 | $2.81 | $2.66 | $2.76 | 8,446 |
| 6/30/2026 | $2.77 | $2.85 | $2.74 | $2.81 | 42,060 |
| 6/29/2026 | $2.73 | $2.92 | $2.66 | $2.74 | 28,018 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
