Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1,712.30 | 13.40 | 0.79% | 1,701.20 | 1,748.20 | 1,689.80 | 63,003 |
| Jul 17 2024 | 1,698.90 | -10.30 | -0.60% | 1,725.00 | 1,728.50 | 1,693.20 | 682 |
| Jul 16 2024 | 1,709.20 | 20.40 | 1.21% | 1,702.00 | 1,713.80 | 1,687.30 | 505 |
| Jul 15 2024 | 1,688.80 | -90.60 | -5.09% | 1,775.00 | 2,139.70 | 1,665.00 | 193,219 |
| Jul 12 2024 | 1,779.40 | 44.80 | 2.58% | 1,764.00 | 1,788.40 | 1,755.70 | 4,762 |
| Jul 11 2024 | 1,734.60 | 73.10 | 4.40% | 1,687.40 | 2,105.10 | 1,678.40 | 10,342 |
| Jul 10 2024 | 1,661.50 | 21.30 | 1.30% | 1,666.40 | 1,678.50 | 1,645.80 | 28,049 |
| Jul 09 2024 | 1,640.20 | -2.40 | -0.15% | 1,661.00 | 1,670.70 | 1,631.30 | 542 |
| Jul 08 2024 | 1,642.60 | -0.70 | -0.04% | 1,626.20 | 1,648.70 | 1,616.50 | 1,690 |
| Jul 05 2024 | 1,643.30 | -7.60 | -0.46% | 1,658.20 | 2,083.00 | 1,628.90 | 3,151 |
| Jul 04 2024 | 1,650.90 | 16.30 | 1.00% | 1,657.00 | 1,657.50 | 1,648.50 | 218 |
| Jul 03 2024 | 1,634.60 | 30.00 | 1.87% | 1,611.40 | 1,655.00 | 1,608.00 | 13,785 |
| Jul 02 2024 | 1,604.60 | -37.50 | -2.28% | 1,625.20 | 1,646.50 | 1,604.60 | 2,826 |
| Jul 01 2024 | 1,642.10 | -51.10 | -3.02% | 1,667.60 | 2,085.80 | 1,631.80 | 2,221 |
| Jun 28 2024 | 1,693.20 | -16.20 | -0.95% | 1,735.00 | 1,740.70 | 1,685.60 | 20,316 |
| Jun 27 2024 | 1,709.40 | -0.70 | -0.04% | 1,700.00 | 1,721.30 | 1,695.80 | 1,821 |
| Jun 26 2024 | 1,710.10 | -27.40 | -1.58% | 1,723.60 | 1,733.50 | 1,703.70 | 2,347 |
| Jun 25 2024 | 1,737.50 | -35.10 | -1.98% | 1,773.20 | 1,773.20 | 1,727.60 | 3,113 |
| Jun 24 2024 | 1,772.60 | -19.80 | -1.10% | 1,786.40 | 1,795.90 | 1,771.90 | 389 |
| Jun 21 2024 | 1,792.40 | -20.60 | -1.14% | 1,811.40 | 1,811.40 | 1,781.80 | 715 |
| Jun 20 2024 | 1,813.00 | 0.40 | 0.02% | 1,834.00 | 1,851.40 | 1,794.50 | 8,783 |
| Jun 19 2024 | 1,812.60 | -49.10 | -2.64% | 1,845.00 | 2,798.30 | 1,803.40 | 20,549 |
| Jun 18 2024 | 1,861.70 | 18.60 | 1.01% | 1,860.80 | 1,863.30 | 1,838.10 | 614 |
| Jun 17 2024 | 1,843.10 | -71.60 | -3.74% | 1,893.20 | 1,893.20 | 1,842.20 | 1,414 |
| Jun 14 2024 | 1,914.70 | -24.80 | -1.28% | 1,931.00 | 1,946.00 | 1,908.20 | 704 |
| Jun 13 2024 | 1,939.50 | -48.60 | -2.44% | 1,983.20 | 1,983.20 | 1,936.80 | 805 |
| Jun 12 2024 | 1,988.10 | 55.40 | 2.87% | 1,953.60 | 2,880.70 | 1,923.90 | 3,041 |
| Jun 11 2024 | 1,932.70 | 15.90 | 0.83% | 1,936.80 | 1,937.00 | 1,908.70 | 2,397 |
| Jun 10 2024 | 1,916.80 | 1.60 | 0.08% | 1,900.00 | 1,923.80 | 1,878.80 | 2,989 |
| Jun 07 2024 | 1,915.20 | -39.10 | -2.00% | 1,948.40 | 2,859.00 | 1,904.20 | 1,040 |
| Jun 06 2024 | 1,954.30 | -25.50 | -1.29% | 1,967.00 | 1,968.80 | 1,936.40 | 1,406 |
| Jun 05 2024 | 1,979.80 | 39.40 | 2.03% | 1,953.20 | 1,997.95 | 1,939.30 | 688 |
| Jun 04 2024 | 1,940.40 | -51.70 | -2.60% | 1,962.60 | 1,972.60 | 1,940.40 | 926 |
| Jun 03 2024 | 1,992.10 | 38.20 | 1.96% | 1,998.80 | 2,016.00 | 1,983.80 | 4,986 |
| May 31 2024 | 1,953.90 | -43.95 | -2.20% | 1,980.60 | 2,903.10 | 1,942.20 | 3,217 |
| May 30 2024 | 1,997.85 | 46.85 | 2.40% | 1,974.60 | 2,003.00 | 1,957.40 | 2,679 |
| May 29 2024 | 1,951.00 | -17.10 | -0.87% | 1,964.60 | 1,975.20 | 1,919.60 | 2,516 |
| May 28 2024 | 1,968.10 | 36.30 | 1.88% | 1,961.80 | 2,883.20 | 1,938.20 | 1,804 |
| May 24 2024 | 1,931.80 | 59.30 | 3.17% | 1,863.60 | 1,934.60 | 1,853.10 | 2,037 |
| May 23 2024 | 1,872.50 | -26.40 | -1.39% | 1,925.40 | 1,925.40 | 1,857.60 | 4,656 |
| May 22 2024 | 1,898.90 | 152.20 | 8.71% | 1,772.40 | 1,903.00 | 1,771.60 | 10,125 |
| May 21 2024 | 1,746.70 | 4.60 | 0.26% | 1,727.00 | 2,764.50 | 1,722.20 | 2,416 |
| May 20 2024 | 1,742.10 | -29.90 | -1.69% | 1,763.40 | 1,763.40 | 1,732.60 | 1,588 |
| May 17 2024 | 1,772.00 | -6.80 | -0.38% | 1,792.20 | 1,792.20 | 1,759.20 | 516 |
| May 16 2024 | 1,778.80 | -37.10 | -2.04% | 1,810.60 | 1,825.90 | 1,778.80 | 19,211 |
| May 15 2024 | 1,815.90 | -1.10 | -0.06% | 1,816.80 | 2,817.60 | 1,717.30 | 2,624 |
| May 14 2024 | 1,817.00 | 20.70 | 1.15% | 1,787.00 | 2,802.00 | 1,693.30 | 1,649 |
| May 13 2024 | 1,796.30 | 23.80 | 1.34% | 1,770.00 | 1,806.70 | 1,759.00 | 1,986 |
| May 10 2024 | 1,772.50 | -17.30 | -0.97% | 1,797.00 | 1,826.80 | 1,772.50 | 1,710 |
| May 09 2024 | 1,789.80 | 19.80 | 1.12% | 1,781.40 | 1,792.90 | 1,761.60 | 492 |
| May 08 2024 | 1,770.00 | -41.90 | -2.31% | 1,787.60 | 1,789.40 | 1,757.50 | 1,079 |
| May 07 2024 | 1,811.90 | 32.40 | 1.82% | 1,794.80 | 1,816.60 | 1,791.50 | 677 |
| May 03 2024 | 1,779.50 | 83.00 | 4.89% | 1,719.60 | 1,799.30 | 1,705.70 | 4,675 |
| May 02 2024 | 1,696.50 | 5.70 | 0.34% | 1,699.00 | 1,727.30 | 1,685.50 | 1,441 |
| May 01 2024 | 1,690.80 | -5.90 | -0.35% | 1,689.80 | 1,714.40 | 1,682.90 | 526 |
| Apr 30 2024 | 1,696.70 | -37.80 | -2.18% | 1,703.20 | 1,710.40 | 1,690.80 | 3,775 |
| Apr 29 2024 | 1,734.50 | 33.50 | 1.97% | 1,730.20 | 1,745.60 | 1,653.20 | 6,310 |
| Apr 26 2024 | 1,701.00 | 55.20 | 3.35% | 1,667.60 | 1,711.70 | 1,629.40 | 8,549 |
| Apr 25 2024 | 1,645.80 | -42.40 | -2.51% | 1,693.00 | 1,702.10 | 1,631.20 | 4,033 |
| Apr 24 2024 | 1,688.20 | -22.10 | -1.29% | 1,696.60 | 1,723.70 | 1,675.00 | 2,608 |
| Apr 23 2024 | 1,710.30 | 35.60 | 2.13% | 1,690.00 | 1,722.20 | 1,667.10 | 2,550 |
| Apr 22 2024 | 1,674.70 | 2.90 | 0.17% | 1,686.40 | 1,694.70 | 1,662.30 | 791 |
