Erayak Power Solution Group Inc NASDAQ:RAYA Historical Prices

Below are the 337 trading days of historical prices for RAYA.

# Exchange Symbol Date Open High Low Close
337 NASDAQ RAYA Fri, Apr 19, 2024 0.68 0.70 0.64 0.67
336 NASDAQ RAYA Thu, Apr 18, 2024 0.59 0.68 0.58 0.68
335 NASDAQ RAYA Wed, Apr 17, 2024 0.61 0.68 0.60 0.60
334 NASDAQ RAYA Tue, Apr 16, 2024 0.60 0.65 0.59 0.60
333 NASDAQ RAYA Mon, Apr 15, 2024 0.70 0.70 0.63 0.63
332 NASDAQ RAYA Fri, Apr 12, 2024 0.71 0.71 0.67 0.67
331 NASDAQ RAYA Thu, Apr 11, 2024 0.70 0.71 0.66 0.71
330 NASDAQ RAYA Wed, Apr 10, 2024 0.56 0.75 0.56 0.72
329 NASDAQ RAYA Tue, Apr 9, 2024 0.62 0.63 0.56 0.56
328 NASDAQ RAYA Mon, Apr 8, 2024 0.70 0.71 0.63 0.64
327 NASDAQ RAYA Fri, Apr 5, 2024 0.58 0.75 0.58 0.71
326 NASDAQ RAYA Thu, Apr 4, 2024 0.60 0.63 0.55 0.58
325 NASDAQ RAYA Wed, Apr 3, 2024 0.61 0.61 0.55 0.55
324 NASDAQ RAYA Tue, Apr 2, 2024 0.61 0.64 0.55 0.55
323 NASDAQ RAYA Mon, Apr 1, 2024 0.57 0.63 0.57 0.61
322 NASDAQ RAYA Thu, Mar 28, 2024 0.65 0.68 0.57 0.57
321 NASDAQ RAYA Wed, Mar 27, 2024 0.70 0.70 0.62 0.64
320 NASDAQ RAYA Tue, Mar 26, 2024 0.68 0.71 0.60 0.61
319 NASDAQ RAYA Mon, Mar 25, 2024 0.71 0.74 0.68 0.68
318 NASDAQ RAYA Fri, Mar 22, 2024 0.72 0.75 0.70 0.70
317 NASDAQ RAYA Thu, Mar 21, 2024 0.70 0.73 0.70 0.73
316 NASDAQ RAYA Wed, Mar 20, 2024 0.72 0.75 0.70 0.70
315 NASDAQ RAYA Tue, Mar 19, 2024 0.74 0.79 0.70 0.71
314 NASDAQ RAYA Mon, Mar 18, 2024 0.70 0.85 0.70 0.76
313 NASDAQ RAYA Fri, Mar 15, 2024 0.70 0.75 0.67 0.70
312 NASDAQ RAYA Thu, Mar 14, 2024 0.84 0.88 0.71 0.75
311 NASDAQ RAYA Wed, Mar 13, 2024 0.80 0.96 0.74 0.95
310 NASDAQ RAYA Tue, Mar 12, 2024 0.74 0.79 0.70 0.72
309 NASDAQ RAYA Mon, Mar 11, 2024 0.67 0.76 0.67 0.74
308 NASDAQ RAYA Fri, Mar 8, 2024 0.72 0.77 0.66 0.66
307 NASDAQ RAYA Thu, Mar 7, 2024 0.67 0.75 0.67 0.72
306 NASDAQ RAYA Wed, Mar 6, 2024 0.66 0.75 0.66 0.70
305 NASDAQ RAYA Tue, Mar 5, 2024 0.78 0.81 0.66 0.66
304 NASDAQ RAYA Mon, Mar 4, 2024 0.76 0.81 0.76 0.81
303 NASDAQ RAYA Fri, Mar 1, 2024 0.82 0.82 0.64 0.76
302 NASDAQ RAYA Thu, Feb 29, 2024 0.78 0.79 0.78 0.79
301 NASDAQ RAYA Wed, Feb 28, 2024 0.76 0.89 0.76 0.78
300 NASDAQ RAYA Tue, Feb 27, 2024 0.72 0.78 0.72 0.76
299 NASDAQ RAYA Mon, Feb 26, 2024 0.68 0.74 0.60 0.72
298 NASDAQ RAYA Fri, Feb 23, 2024 0.68 0.72 0.68 0.70
297 NASDAQ RAYA Thu, Feb 22, 2024 0.76 0.76 0.67 0.69
296 NASDAQ RAYA Wed, Feb 21, 2024 0.66 0.73 0.65 0.67
295 NASDAQ RAYA Tue, Feb 20, 2024 0.83 0.84 0.65 0.71
294 NASDAQ RAYA Fri, Feb 16, 2024 0.80 0.96 0.75 0.89
293 NASDAQ RAYA Thu, Feb 15, 2024 0.68 0.89 0.65 0.83
292 NASDAQ RAYA Wed, Feb 14, 2024 0.60 1.65 0.60 0.74
291 NASDAQ RAYA Tue, Feb 13, 2024 0.56 0.60 0.50 0.57
290 NASDAQ RAYA Mon, Feb 12, 2024 0.59 0.59 0.50 0.57
289 NASDAQ RAYA Fri, Feb 9, 2024 0.60 0.60 0.52 0.55
288 NASDAQ RAYA Thu, Feb 8, 2024 0.60 0.95 0.53 0.59
287 NASDAQ RAYA Wed, Feb 7, 2024 0.56 0.61 0.56 0.59
286 NASDAQ RAYA Tue, Feb 6, 2024 0.72 0.72 0.52 0.61
285 NASDAQ RAYA Mon, Feb 5, 2024 0.80 0.83 0.72 0.80
284 NASDAQ RAYA Fri, Feb 2, 2024 0.75 0.82 0.73 0.80
283 NASDAQ RAYA Thu, Feb 1, 2024 0.69 0.69 0.65 0.69
282 NASDAQ RAYA Wed, Jan 31, 2024 0.65 0.69 0.65 0.69
281 NASDAQ RAYA Tue, Jan 30, 2024 0.51 0.70 0.51 0.65
280 NASDAQ RAYA Mon, Jan 29, 2024 0.64 0.64 0.50 0.57
279 NASDAQ RAYA Fri, Jan 26, 2024 0.61 0.64 0.58 0.62
278 NASDAQ RAYA Thu, Jan 25, 2024 0.56 0.67 0.56 0.64
277 NASDAQ RAYA Wed, Jan 24, 2024 0.70 0.78 0.55 0.64
276 NASDAQ RAYA Tue, Jan 23, 2024 0.83 0.83 0.71 0.79
275 NASDAQ RAYA Mon, Jan 22, 2024 0.89 0.89 0.71 0.83
274 NASDAQ RAYA Fri, Jan 19, 2024 0.91 0.98 0.81 0.89
273 NASDAQ RAYA Thu, Jan 18, 2024 0.90 1.01 0.88 0.91
272 NASDAQ RAYA Wed, Jan 17, 2024 1.01 1.03 0.81 1.01
271 NASDAQ RAYA Tue, Jan 16, 2024 1.02 1.05 0.95 1.02
270 NASDAQ RAYA Fri, Jan 12, 2024 0.99 1.02 0.89 1.02
269 NASDAQ RAYA Thu, Jan 11, 2024 1.00 1.02 0.88 1.00
268 NASDAQ RAYA Wed, Jan 10, 2024 1.01 1.01 0.98 1.00
267 NASDAQ RAYA Tue, Jan 9, 2024 0.97 1.02 0.95 0.98
266 NASDAQ RAYA Mon, Jan 8, 2024 0.85 1.05 0.77 0.98
265 NASDAQ RAYA Fri, Jan 5, 2024 1.05 1.05 1.00 1.05
264 NASDAQ RAYA Thu, Jan 4, 2024 1.09 1.09 1.00 1.06
263 NASDAQ RAYA Wed, Jan 3, 2024 1.11 1.11 1.05 1.09
262 NASDAQ RAYA Tue, Jan 2, 2024 1.10 1.14 1.02 1.11
261 NASDAQ RAYA Fri, Dec 29, 2023 1.08 1.10 0.98 1.10
260 NASDAQ RAYA Thu, Dec 28, 2023 1.00 1.08 0.87 1.07
259 NASDAQ RAYA Wed, Dec 27, 2023 0.70 1.07 0.62 1.07
258 NASDAQ RAYA Tue, Dec 26, 2023 0.61 0.77 0.61 0.71
257 NASDAQ RAYA Fri, Dec 22, 2023 0.44 0.61 0.44 0.61
256 NASDAQ RAYA Thu, Dec 21, 2023 0.47 0.55 0.47 0.55
255 NASDAQ RAYA Wed, Dec 20, 2023 0.55 0.55 0.48 0.52
254 NASDAQ RAYA Tue, Dec 19, 2023 0.64 0.66 0.51 0.57
253 NASDAQ RAYA Mon, Dec 18, 2023 0.65 0.70 0.55 0.64
252 NASDAQ RAYA Fri, Dec 15, 2023 0.70 0.71 0.63 0.68
251 NASDAQ RAYA Thu, Dec 14, 2023 0.66 0.73 0.66 0.72
250 NASDAQ RAYA Tue, Dec 12, 2023 0.73 0.73 0.65 0.71
249 NASDAQ RAYA Mon, Dec 11, 2023 0.74 0.75 0.65 0.73
248 NASDAQ RAYA Fri, Dec 8, 2023 0.74 0.75 0.63 0.74
247 NASDAQ RAYA Thu, Dec 7, 2023 0.73 0.75 0.67 0.74
246 NASDAQ RAYA Wed, Dec 6, 2023 0.73 0.73 0.66 0.72
245 NASDAQ RAYA Tue, Dec 5, 2023 0.69 0.73 0.63 0.73
244 NASDAQ RAYA Mon, Dec 4, 2023 0.75 0.75 0.68 0.69
243 NASDAQ RAYA Fri, Dec 1, 2023 0.80 0.80 0.60 0.75
242 NASDAQ RAYA Thu, Nov 30, 2023 0.73 0.79 0.73 0.79
241 NASDAQ RAYA Wed, Nov 29, 2023 0.72 0.83 0.72 0.80
240 NASDAQ RAYA Tue, Nov 28, 2023 0.84 0.84 0.80 0.80
239 NASDAQ RAYA Mon, Nov 27, 2023 0.79 0.81 0.79 0.79
238 NASDAQ RAYA Fri, Nov 24, 2023 0.76 0.81 0.72 0.80
237 NASDAQ RAYA Wed, Nov 22, 2023 0.85 0.85 0.70 0.82
236 NASDAQ RAYA Tue, Nov 21, 2023 0.80 0.89 0.80 0.88
235 NASDAQ RAYA Mon, Nov 20, 2023 0.79 0.89 0.79 0.88
234 NASDAQ RAYA Fri, Nov 17, 2023 0.76 0.89 0.75 0.87
233 NASDAQ RAYA Thu, Nov 16, 2023 0.74 0.92 0.72 0.85
232 NASDAQ RAYA Wed, Nov 15, 2023 0.70 0.92 0.70 0.90
231 NASDAQ RAYA Tue, Nov 14, 2023 0.82 0.82 0.74 0.82
230 NASDAQ RAYA Mon, Nov 13, 2023 0.97 0.97 0.85 0.86
229 NASDAQ RAYA Fri, Nov 10, 2023 0.80 0.88 0.79 0.88
228 NASDAQ RAYA Thu, Nov 9, 2023 0.81 0.84 0.81 0.84
227 NASDAQ RAYA Wed, Nov 8, 2023 0.84 0.84 0.72 0.82
226 NASDAQ RAYA Tue, Nov 7, 2023 0.83 0.83 0.82 0.83
225 NASDAQ RAYA Mon, Nov 6, 2023 0.81 0.85 0.72 0.83
224 NASDAQ RAYA Fri, Nov 3, 2023 0.73 0.86 0.69 0.86
223 NASDAQ RAYA Thu, Nov 2, 2023 0.72 0.73 0.69 0.73
222 NASDAQ RAYA Wed, Nov 1, 2023 0.71 0.80 0.70 0.78
221 NASDAQ RAYA Tue, Oct 31, 2023 0.81 0.89 0.78 0.89
220 NASDAQ RAYA Mon, Oct 30, 2023 0.83 0.93 0.72 0.82
219 NASDAQ RAYA Fri, Oct 27, 2023 0.65 0.79 0.65 0.79
218 NASDAQ RAYA Thu, Oct 26, 2023 0.70 0.71 0.65 0.70
217 NASDAQ RAYA Wed, Oct 25, 2023 0.66 0.81 0.66 0.76
216 NASDAQ RAYA Tue, Oct 24, 2023 0.72 0.76 0.65 0.73
215 NASDAQ RAYA Mon, Oct 23, 2023 0.84 0.84 0.71 0.82
214 NASDAQ RAYA Fri, Oct 20, 2023 0.81 0.88 0.70 0.85
213 NASDAQ RAYA Thu, Oct 19, 2023 0.85 0.95 0.84 0.95
212 NASDAQ RAYA Wed, Oct 18, 2023 0.95 0.99 0.85 0.97
211 NASDAQ RAYA Tue, Oct 17, 2023 0.98 0.99 0.90 0.99
210 NASDAQ RAYA Mon, Oct 16, 2023 0.98 0.98 0.98 0.98
209 NASDAQ RAYA Fri, Oct 13, 2023 0.90 0.92 0.88 0.92
208 NASDAQ RAYA Thu, Oct 12, 2023 0.90 0.95 0.85 0.89
207 NASDAQ RAYA Wed, Oct 11, 2023 0.91 0.99 0.91 0.93
206 NASDAQ RAYA Tue, Oct 10, 2023 0.88 0.99 0.85 0.91
205 NASDAQ RAYA Mon, Oct 9, 2023 0.91 0.96 0.91 0.96
204 NASDAQ RAYA Fri, Oct 6, 2023 0.86 0.99 0.85 0.91
203 NASDAQ RAYA Thu, Oct 5, 2023 0.96 0.96 0.85 0.85
202 NASDAQ RAYA Wed, Oct 4, 2023 0.99 0.99 0.92 0.92
201 NASDAQ RAYA Tue, Oct 3, 2023 1.04 1.05 0.95 0.95
200 NASDAQ RAYA Mon, Oct 2, 2023 1.01 1.08 1.00 1.07
199 NASDAQ RAYA Fri, Sep 29, 2023 1.08 1.08 1.04 1.07
198 NASDAQ RAYA Thu, Sep 28, 2023 1.08 1.14 1.00 1.09
197 NASDAQ RAYA Wed, Sep 27, 2023 1.07 1.10 0.99 1.08
196 NASDAQ RAYA Tue, Sep 26, 2023 1.05 1.14 1.00 1.08
195 NASDAQ RAYA Mon, Sep 25, 2023 1.23 1.23 1.08 1.14
194 NASDAQ RAYA Fri, Sep 22, 2023 1.17 1.25 1.17 1.22
193 NASDAQ RAYA Thu, Sep 21, 2023 1.01 1.33 1.01 1.17
192 NASDAQ RAYA Wed, Sep 20, 2023 0.91 1.02 0.86 1.01
191 NASDAQ RAYA Tue, Sep 19, 2023 1.04 1.04 0.88 0.98
190 NASDAQ RAYA Mon, Sep 18, 2023 1.07 1.07 0.95 1.02
189 NASDAQ RAYA Fri, Sep 15, 2023 1.06 1.08 0.96 1.03
188 NASDAQ RAYA Thu, Sep 14, 2023 1.08 1.15 0.95 1.05
187 NASDAQ RAYA Wed, Sep 13, 2023 1.22 1.26 1.10 1.17
186 NASDAQ RAYA Tue, Sep 12, 2023 1.12 1.30 1.05 1.24
185 NASDAQ RAYA Mon, Sep 11, 2023 1.21 1.28 1.20 1.27
184 NASDAQ RAYA Fri, Sep 8, 2023 1.07 1.48 1.02 1.31
183 NASDAQ RAYA Thu, Sep 7, 2023 1.50 1.50 1.26 1.38
182 NASDAQ RAYA Wed, Sep 6, 2023 1.33 1.48 1.31 1.47
181 NASDAQ RAYA Tue, Sep 5, 2023 1.20 1.48 1.16 1.34
180 NASDAQ RAYA Fri, Sep 1, 2023 1.26 1.26 1.16 1.24
179 NASDAQ RAYA Thu, Aug 31, 2023 1.10 1.33 1.10 1.30
178 NASDAQ RAYA Wed, Aug 30, 2023 1.28 1.33 1.17 1.29
177 NASDAQ RAYA Tue, Aug 29, 2023 1.26 1.35 1.08 1.27
176 NASDAQ RAYA Mon, Aug 28, 2023 1.11 1.18 1.08 1.17
175 NASDAQ RAYA Fri, Aug 25, 2023 0.94 1.08 0.94 1.08
174 NASDAQ RAYA Thu, Aug 24, 2023 0.98 0.98 0.98 0.98
173 NASDAQ RAYA Wed, Aug 23, 2023 1.03 1.03 0.91 0.98
172 NASDAQ RAYA Tue, Aug 22, 2023 1.00 1.15 0.89 1.00
171 NASDAQ RAYA Mon, Aug 21, 2023 1.03 1.05 0.91 1.03
170 NASDAQ RAYA Fri, Aug 18, 2023 1.04 1.08 1.01 1.06
169 NASDAQ RAYA Thu, Aug 17, 2023 1.13 1.24 1.02 1.08
168 NASDAQ RAYA Wed, Aug 16, 2023 1.30 1.44 1.05 1.12
167 NASDAQ RAYA Tue, Aug 15, 2023 1.35 1.42 1.20 1.29
166 NASDAQ RAYA Mon, Aug 14, 2023 1.33 1.43 1.33 1.43
165 NASDAQ RAYA Fri, Aug 11, 2023 1.48 1.48 1.47 1.47
164 NASDAQ RAYA Thu, Aug 10, 2023 1.43 1.48 1.37 1.48
163 NASDAQ RAYA Wed, Aug 9, 2023 1.50 1.51 1.18 1.41
162 NASDAQ RAYA Tue, Aug 8, 2023 1.62 1.62 1.42 1.48
161 NASDAQ RAYA Mon, Aug 7, 2023 1.68 1.68 1.57 1.62
160 NASDAQ RAYA Fri, Aug 4, 2023 1.65 1.68 1.63 1.68
159 NASDAQ RAYA Thu, Aug 3, 2023 1.66 1.67 1.57 1.65
158 NASDAQ RAYA Wed, Aug 2, 2023 1.68 1.70 1.63 1.67
157 NASDAQ RAYA Tue, Aug 1, 2023 1.68 1.68 1.62 1.65
156 NASDAQ RAYA Mon, Jul 31, 2023 1.70 1.76 1.63 1.71
155 NASDAQ RAYA Fri, Jul 28, 2023 1.71 1.76 1.65 1.76
154 NASDAQ RAYA Thu, Jul 27, 2023 1.77 1.77 1.70 1.76
153 NASDAQ RAYA Wed, Jul 26, 2023 1.70 1.80 1.70 1.77
152 NASDAQ RAYA Tue, Jul 25, 2023 1.85 1.93 1.65 1.75
151 NASDAQ RAYA Mon, Jul 24, 2023 1.86 1.94 1.85 1.91
150 NASDAQ RAYA Fri, Jul 21, 2023 1.87 1.94 1.84 1.94
149 NASDAQ RAYA Thu, Jul 20, 2023 1.88 1.93 1.86 1.93
148 NASDAQ RAYA Wed, Jul 19, 2023 1.91 1.96 1.84 1.95
147 NASDAQ RAYA Tue, Jul 18, 2023 1.86 1.96 1.84 1.96
146 NASDAQ RAYA Mon, Jul 17, 2023 1.92 2.00 1.87 1.91
145 NASDAQ RAYA Fri, Jul 14, 2023 2.00 2.00 2.00 2.00
144 NASDAQ RAYA Thu, Jul 13, 2023 1.96 2.02 1.94 2.02
143 NASDAQ RAYA Wed, Jul 12, 2023 1.92 2.05 1.89 2.02
142 NASDAQ RAYA Tue, Jul 11, 2023 1.87 2.03 1.85 1.96
141 NASDAQ RAYA Mon, Jul 10, 2023 1.87 1.87 1.76 1.86
140 NASDAQ RAYA Fri, Jul 7, 2023 1.86 1.89 1.80 1.85
139 NASDAQ RAYA Thu, Jul 6, 2023 1.80 1.87 1.80 1.87
138 NASDAQ RAYA Wed, Jul 5, 2023 1.83 1.89 1.76 1.89
137 NASDAQ RAYA Mon, Jul 3, 2023 1.86 1.94 1.77 1.89
136 NASDAQ RAYA Fri, Jun 30, 2023 1.88 1.90 1.83 1.83
135 NASDAQ RAYA Thu, Jun 29, 2023 1.84 1.98 1.81 1.97
134 NASDAQ RAYA Wed, Jun 28, 2023 2.04 2.04 1.90 1.98
133 NASDAQ RAYA Tue, Jun 27, 2023 2.11 2.19 1.81 2.04
132 NASDAQ RAYA Mon, Jun 26, 2023 2.15 2.29 2.10 2.21
131 NASDAQ RAYA Fri, Jun 23, 2023 2.39 2.39 1.95 2.24
130 NASDAQ RAYA Thu, Jun 22, 2023 2.32 2.45 2.23 2.40
129 NASDAQ RAYA Wed, Jun 21, 2023 2.31 2.54 2.31 2.47
128 NASDAQ RAYA Tue, Jun 20, 2023 2.53 2.66 2.26 2.41
127 NASDAQ RAYA Fri, Jun 16, 2023 2.55 2.68 2.47 2.61
126 NASDAQ RAYA Thu, Jun 15, 2023 2.27 2.56 2.20 2.56
125 NASDAQ RAYA Wed, Jun 14, 2023 2.17 2.28 2.14 2.20
124 NASDAQ RAYA Tue, Jun 13, 2023 2.16 2.28 2.12 2.27
123 NASDAQ RAYA Mon, Jun 12, 2023 2.03 2.20 1.95 2.20
122 NASDAQ RAYA Fri, Jun 9, 2023 1.95 2.29 1.92 2.14
121 NASDAQ RAYA Thu, Jun 8, 2023 1.83 1.91 1.83 1.89
120 NASDAQ RAYA Wed, Jun 7, 2023 1.90 1.95 1.81 1.91
119 NASDAQ RAYA Tue, Jun 6, 2023 1.86 1.92 1.84 1.90
118 NASDAQ RAYA Mon, Jun 5, 2023 1.91 1.92 1.81 1.88
117 NASDAQ RAYA Fri, Jun 2, 2023 1.89 1.92 1.85 1.85
116 NASDAQ RAYA Thu, Jun 1, 2023 1.86 1.92 1.77 1.92
115 NASDAQ RAYA Wed, May 31, 2023 1.89 1.97 1.74 1.92
114 NASDAQ RAYA Tue, May 30, 2023 1.85 1.96 1.74 1.94
113 NASDAQ RAYA Fri, May 26, 2023 1.97 1.97 1.80 1.94
112 NASDAQ RAYA Thu, May 25, 2023 1.88 1.96 1.79 1.91
111 NASDAQ RAYA Wed, May 24, 2023 1.87 2.03 1.84 1.96
110 NASDAQ RAYA Tue, May 23, 2023 1.92 2.04 1.91 2.04
109 NASDAQ RAYA Mon, May 22, 2023 1.93 1.93 1.82 1.89
108 NASDAQ RAYA Fri, May 19, 2023 2.03 2.05 1.93 1.99
107 NASDAQ RAYA Thu, May 18, 2023 1.83 2.05 1.78 2.02
106 NASDAQ RAYA Wed, May 17, 2023 1.78 1.79 1.71 1.79
105 NASDAQ RAYA Tue, May 16, 2023 1.75 1.80 1.68 1.79
104 NASDAQ RAYA Mon, May 15, 2023 1.80 1.80 1.68 1.73
103 NASDAQ RAYA Fri, May 12, 2023 1.71 1.83 1.65 1.74
102 NASDAQ RAYA Thu, May 11, 2023 1.76 1.85 1.70 1.74
101 NASDAQ RAYA Wed, May 10, 2023 1.94 2.00 1.73 1.87
100 NASDAQ RAYA Tue, May 9, 2023 1.90 2.01 1.86 1.99
99 NASDAQ RAYA Mon, May 8, 2023 1.90 1.90 1.78 1.85
98 NASDAQ RAYA Fri, May 5, 2023 1.96 1.96 1.85 1.89
97 NASDAQ RAYA Thu, May 4, 2023 1.91 2.04 1.78 1.84
96 NASDAQ RAYA Wed, May 3, 2023 1.98 2.04 1.85 2.04
95 NASDAQ RAYA Tue, May 2, 2023 2.15 2.15 1.88 1.99
94 NASDAQ RAYA Mon, May 1, 2023 2.33 2.44 2.01 2.15
93 NASDAQ RAYA Fri, Apr 28, 2023 2.06 2.06 1.75 2.04
92 NASDAQ RAYA Thu, Apr 27, 2023 1.92 1.95 1.69 1.85
91 NASDAQ RAYA Wed, Apr 26, 2023 1.84 2.00 1.75 2.00
90 NASDAQ RAYA Tue, Apr 25, 2023 1.87 2.00 1.76 2.00
89 NASDAQ RAYA Mon, Apr 24, 2023 2.03 2.06 1.88 2.06
88 NASDAQ RAYA Fri, Apr 21, 2023 1.86 1.95 1.78 1.93
87 NASDAQ RAYA Thu, Apr 20, 2023 2.07 2.09 1.86 1.97
86 NASDAQ RAYA Wed, Apr 19, 2023 1.86 2.20 1.76 2.09
85 NASDAQ RAYA Tue, Apr 18, 2023 1.76 1.79 1.64 1.79
84 NASDAQ RAYA Mon, Apr 17, 2023 1.72 1.78 1.65 1.74
83 NASDAQ RAYA Fri, Apr 14, 2023 1.68 1.80 1.68 1.77
82 NASDAQ RAYA Thu, Apr 13, 2023 1.73 1.82 1.66 1.77
81 NASDAQ RAYA Wed, Apr 12, 2023 1.87 1.87 1.70 1.80
80 NASDAQ RAYA Tue, Apr 11, 2023 1.76 1.86 1.71 1.83
79 NASDAQ RAYA Mon, Apr 10, 2023 1.82 2.08 1.71 1.98
78 NASDAQ RAYA Thu, Apr 6, 2023 1.97 2.08 1.74 2.01
77 NASDAQ RAYA Wed, Apr 5, 2023 1.98 2.18 1.89 2.06
76 NASDAQ RAYA Tue, Apr 4, 2023 1.95 2.17 1.67 2.04
75 NASDAQ RAYA Mon, Apr 3, 2023 1.95 2.08 1.72 1.91
74 NASDAQ RAYA Fri, Mar 31, 2023 1.75 2.00 1.75 2.00
73 NASDAQ RAYA Thu, Mar 30, 2023 1.71 1.79 1.52 1.68
72 NASDAQ RAYA Wed, Mar 29, 2023 1.85 1.90 1.65 1.78
71 NASDAQ RAYA Tue, Mar 28, 2023 1.75 1.91 1.63 1.91
70 NASDAQ RAYA Mon, Mar 27, 2023 1.80 1.94 1.72 1.90
69 NASDAQ RAYA Fri, Mar 24, 2023 1.58 2.06 1.58 1.85
68 NASDAQ RAYA Thu, Mar 23, 2023 1.80 1.80 1.51 1.55
67 NASDAQ RAYA Wed, Mar 22, 2023 1.95 1.95 1.76 1.79
66 NASDAQ RAYA Tue, Mar 21, 2023 2.10 2.10 1.80 1.99
65 NASDAQ RAYA Mon, Mar 20, 2023 1.92 2.10 1.75 2.04
64 NASDAQ RAYA Fri, Mar 17, 2023 2.00 2.11 1.85 1.94
63 NASDAQ RAYA Thu, Mar 16, 2023 2.31 2.31 1.92 2.00
62 NASDAQ RAYA Wed, Mar 15, 2023 2.37 2.39 2.16 2.25
61 NASDAQ RAYA Tue, Mar 14, 2023 2.19 2.47 2.16 2.42
60 NASDAQ RAYA Mon, Mar 13, 2023 2.59 2.62 2.15 2.29
59 NASDAQ RAYA Fri, Mar 10, 2023 2.58 2.75 2.40 2.66
58 NASDAQ RAYA Thu, Mar 9, 2023 2.56 2.72 2.41 2.70
57 NASDAQ RAYA Wed, Mar 8, 2023 2.41 2.64 2.41 2.64
56 NASDAQ RAYA Tue, Mar 7, 2023 2.72 2.72 2.41 2.62
55 NASDAQ RAYA Mon, Mar 6, 2023 2.41 2.73 2.41 2.66
54 NASDAQ RAYA Fri, Mar 3, 2023 2.69 2.69 2.40 2.56
53 NASDAQ RAYA Thu, Mar 2, 2023 2.54 2.55 2.26 2.52
52 NASDAQ RAYA Wed, Mar 1, 2023 2.82 3.18 2.38 2.54
51 NASDAQ RAYA Tue, Feb 28, 2023 2.60 2.73 2.60 2.73
50 NASDAQ RAYA Mon, Feb 27, 2023 2.71 2.71 2.60 2.68
49 NASDAQ RAYA Fri, Feb 24, 2023 2.71 2.87 2.70 2.79
48 NASDAQ RAYA Thu, Feb 23, 2023 2.76 2.95 2.76 2.89
47 NASDAQ RAYA Wed, Feb 22, 2023 2.87 2.93 2.75 2.90
46 NASDAQ RAYA Tue, Feb 21, 2023 2.80 2.97 2.75 2.87
45 NASDAQ RAYA Fri, Feb 17, 2023 2.73 2.95 2.73 2.85
44 NASDAQ RAYA Thu, Feb 16, 2023 2.70 2.87 2.65 2.84
43 NASDAQ RAYA Wed, Feb 15, 2023 2.52 2.75 2.52 2.73
42 NASDAQ RAYA Tue, Feb 14, 2023 2.88 2.88 2.51 2.67
41 NASDAQ RAYA Mon, Feb 13, 2023 3.21 3.21 2.85 2.99
40 NASDAQ RAYA Fri, Feb 10, 2023 2.99 3.02 2.85 2.95
39 NASDAQ RAYA Thu, Feb 9, 2023 3.09 3.10 2.80 2.89
38 NASDAQ RAYA Wed, Feb 8, 2023 2.99 3.22 2.91 3.06
37 NASDAQ RAYA Tue, Feb 7, 2023 3.38 3.39 2.87 3.07
36 NASDAQ RAYA Mon, Feb 6, 2023 3.18 3.40 3.18 3.33
35 NASDAQ RAYA Fri, Feb 3, 2023 2.96 3.25 2.85 3.21
34 NASDAQ RAYA Thu, Feb 2, 2023 2.85 3.16 2.70 2.96
33 NASDAQ RAYA Wed, Feb 1, 2023 2.82 2.85 2.65 2.81
32 NASDAQ RAYA Tue, Jan 31, 2023 2.51 2.80 2.50 2.72
31 NASDAQ RAYA Mon, Jan 30, 2023 2.63 2.63 2.50 2.55
30 NASDAQ RAYA Fri, Jan 27, 2023 2.41 2.69 2.40 2.62
29 NASDAQ RAYA Thu, Jan 26, 2023 2.54 2.56 2.36 2.49
28 NASDAQ RAYA Wed, Jan 25, 2023 2.57 2.57 2.33 2.50
27 NASDAQ RAYA Tue, Jan 24, 2023 2.35 2.76 2.30 2.54
26 NASDAQ RAYA Mon, Jan 23, 2023 2.28 2.39 2.15 2.36
25 NASDAQ RAYA Fri, Jan 20, 2023 2.21 2.28 2.11 2.19
24 NASDAQ RAYA Thu, Jan 19, 2023 2.20 2.20 2.11 2.20
23 NASDAQ RAYA Wed, Jan 18, 2023 2.39 2.46 2.12 2.20
22 NASDAQ RAYA Tue, Jan 17, 2023 2.33 2.49 2.13 2.31
21 NASDAQ RAYA Fri, Jan 13, 2023 2.42 2.55 2.26 2.50
20 NASDAQ RAYA Thu, Jan 12, 2023 2.45 2.60 2.33 2.49
19 NASDAQ RAYA Wed, Jan 11, 2023 2.84 2.84 2.28 2.44
18 NASDAQ RAYA Tue, Jan 10, 2023 2.00 2.77 1.93 2.68
17 NASDAQ RAYA Mon, Jan 9, 2023 1.95 2.09 1.92 2.09
16 NASDAQ RAYA Fri, Jan 6, 2023 2.14 2.14 2.01 2.07
15 NASDAQ RAYA Thu, Jan 5, 2023 2.08 2.15 1.90 2.14
14 NASDAQ RAYA Wed, Jan 4, 2023 2.15 2.17 2.01 2.08
13 NASDAQ RAYA Tue, Jan 3, 2023 2.04 2.25 2.04 2.15
12 NASDAQ RAYA Fri, Dec 30, 2022 2.02 2.04 1.81 1.99
11 NASDAQ RAYA Thu, Dec 29, 2022 2.10 2.19 1.98 2.08
10 NASDAQ RAYA Wed, Dec 28, 2022 2.70 2.80 2.22 2.38
9 NASDAQ RAYA Tue, Dec 27, 2022 3.06 3.06 2.50 2.56
8 NASDAQ RAYA Fri, Dec 23, 2022 3.29 3.34 3.05 3.10
7 NASDAQ RAYA Thu, Dec 22, 2022 3.45 3.89 3.05 3.30
6 NASDAQ RAYA Wed, Dec 21, 2022 2.64 3.69 2.42 3.57
5 NASDAQ RAYA Tue, Dec 20, 2022 1.89 2.70 1.76 2.70
4 NASDAQ RAYA Mon, Dec 19, 2022 1.92 1.99 1.72 1.83
3 NASDAQ RAYA Fri, Dec 16, 2022 2.35 2.50 2.10 2.19
2 NASDAQ RAYA Thu, Dec 15, 2022 3.12 3.35 2.51 2.58
1 NASDAQ RAYA Wed, Dec 14, 2022 3.70 3.75 3.21 3.37
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024