Rayliant Quantamental China Equity ETF (RAYC) Historical Stock Data
13.88 ↓0.06 (-0.44%)
As of April 19, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, RAYC is up 0.02% a day on average. There have been 20 days where Rayliant Quantamental China Equity ETF closed green and 10 days where RAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 13.88 | 13.88 | ↑$0.00 (0.01%) | 13.84 | 13.88 | 7.30K |
| 2024-04-18 | 13.87 | 13.94 | ↑$0.07 (0.51%) | 13.87 | 13.97 | 4.89K |
| 2024-04-17 | 13.87 | 13.88 | ↑$0.01 (0.07%) | 13.85 | 13.89 | 3.98K |
| 2024-04-16 | 13.63 | 13.64 | ↑$0.02 (0.13%) | 13.63 | 13.65 | 27.64K |
| 2024-04-15 | 13.77 | 13.76 | ↓$0.01 (-0.08%) | 13.74 | 13.79 | 12.02K |
| 2024-04-12 | 13.39 | 13.40 | ↑$0.01 (0.07%) | 13.38 | 13.43 | 19.09K |
| 2024-04-11 | 13.57 | 13.53 | ↓$0.04 (-0.29%) | 13.46 | 13.60 | 8.35K |
| 2024-04-10 | 13.31 | 13.38 | ↑$0.07 (0.53%) | 13.31 | 13.50 | 14.37K |
| 2024-04-09 | 13.64 | 13.64 | ↑$0.00 (0.00%) | 13.61 | 13.65 | 12.94K |
| 2024-04-08 | 13.74 | 13.65 | ↓$0.09 (-0.66%) | 13.64 | 13.74 | 13.13K |
| 2024-04-05 | 13.69 | 13.74 | ↑$0.05 (0.37%) | 13.69 | 13.75 | 31.61K |
| 2024-04-04 | 13.81 | 13.77 | ↓$0.04 (-0.29%) | 13.77 | 13.86 | 17.16K |
| 2024-04-03 | 13.76 | 13.79 | ↑$0.03 (0.22%) | 13.68 | 13.80 | 21.29K |
| 2024-04-02 | 13.80 | 13.81 | ↑$0.01 (0.05%) | 13.80 | 13.83 | 43.48K |
| 2024-04-01 | 13.81 | 13.79 | ↓$0.03 (-0.18%) | 13.76 | 13.82 | 41.82K |
| 2024-03-28 | 13.51 | 13.46 | ↓$0.05 (-0.38%) | 13.42 | 13.51 | 3.47K |
| 2024-03-27 | 13.36 | 13.40 | ↑$0.04 (0.30%) | 13.28 | 13.40 | 3.66K |
| 2024-03-26 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.48 | 13.50 | 2.75K |
| 2024-03-25 | 13.50 | 13.48 | ↓$0.02 (-0.15%) | 13.45 | 13.50 | 28.20K |
| 2024-03-22 | 13.42 | 13.40 | ↓$0.02 (-0.15%) | 13.40 | 13.47 | 30.77K |
| 2024-03-21 | 13.60 | 13.60 | ↑$0.00 (0.00%) | 13.60 | 13.65 | 2.71K |
| 2024-03-20 | 13.70 | 13.73 | ↑$0.04 (0.26%) | 13.69 | 13.73 | 1.53K |
| 2024-03-19 | 13.69 | 13.70 | ↑$0.01 (0.07%) | 13.68 | 13.73 | 13.85K |
| 2024-03-18 | 13.79 | 13.79 | ↑$0.00 (0.00%) | 13.76 | 13.79 | 8.95K |
| 2024-03-15 | 13.69 | 13.67 | ↓$0.02 (-0.18%) | 13.62 | 13.71 | 15.04K |
| 2024-03-14 | 13.57 | 13.59 | ↑$0.02 (0.15%) | 13.57 | 13.59 | 890 |
| 2024-03-13 | 13.69 | 13.66 | ↓$0.03 (-0.25%) | 13.66 | 13.69 | 2.40K |
| 2024-03-12 | 13.71 | 13.74 | ↑$0.03 (0.22%) | 13.71 | 13.79 | 9.84K |
| 2024-03-11 | 13.77 | 13.79 | ↑$0.02 (0.15%) | 13.75 | 13.80 | 69.12K |
| 2024-03-08 | 13.49 | 13.52 | ↑$0.03 (0.19%) | 13.49 | 13.52 | 6.60K |
Create an account or log in to view more rows.
$RAYC hello
please hold.
$RAYC buy the dip.
$RAYC Pamp it higher...
$RAYC R-E-L-A-X Green is coming
$RAYC what calls are you guys jacked to the tits on?
$RAYC The squeeze is coming
$RAYC BUY BUY BUY BUY
$RAYC not good
$RAYC Pamp it higher...
$RAYC overvalued