Rayliant Quantamental China Equity ETF (RAYC) Historical Stock Data
12.45 ↑0.00 (0.00%)
As of August 29, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, RAYC is down -0.03% a day on average. There have been 18 days where Rayliant Quantamental China Equity ETF closed green and 12 days where RAYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 12.43 | 12.45 | ↑$0.02 (0.16%) | 12.43 | 12.48 | 11.83K |
| 2024-09-11 | 12.57 | 12.55 | ↓$0.02 (-0.15%) | 12.54 | 12.57 | 3.81K |
| 2024-09-10 | 12.56 | 12.48 | ↓$0.08 (-0.64%) | 12.48 | 12.56 | 12.07K |
| 2024-09-09 | 12.58 | 12.59 | ↑$0.01 (0.08%) | 12.55 | 12.60 | 19.96K |
| 2024-09-06 | 12.78 | 12.74 | ↓$0.04 (-0.31%) | 12.74 | 12.78 | 3.50K |
| 2024-09-05 | 12.91 | 12.91 | ↑$0.00 (0.00%) | 12.91 | 12.92 | 3.10K |
| 2024-09-04 | 12.83 | 12.82 | ↓$0.01 (-0.08%) | 12.82 | 12.83 | 660 |
| 2024-09-03 | 12.82 | 12.89 | ↑$0.07 (0.55%) | 12.82 | 12.89 | 244 |
| 2024-08-30 | 13.05 | 13.07 | ↑$0.02 (0.15%) | 13.05 | 13.07 | 814 |
| 2024-08-29 | 12.85 | 12.84 | ↓$0.01 (-0.08%) | 12.84 | 12.87 | 5.83K |
| 2024-08-28 | 12.96 | 12.83 | ↓$0.13 (-1.00%) | 12.80 | 12.96 | 14.31K |
| 2024-08-27 | 12.96 | 12.96 | ↑$0.00 (0.00%) | 12.96 | 12.96 | 89 |
| 2024-08-26 | 12.99 | 12.99 | ↑$0.00 (0.00%) | 12.97 | 12.99 | 2.71K |
| 2024-08-23 | 13.06 | 13.07 | ↑$0.01 (0.11%) | 13.06 | 13.07 | 846 |
| 2024-08-21 | 12.93 | 12.95 | ↑$0.02 (0.16%) | 12.93 | 12.96 | 4.09K |
| 2024-08-20 | 12.94 | 12.96 | ↑$0.02 (0.15%) | 12.93 | 12.96 | 1.47K |
| 2024-08-19 | 13.04 | 13.04 | ↑$0.00 (0.00%) | 13.04 | 13.04 | 153 |
| 2024-08-16 | 12.96 | 12.97 | ↑$0.01 (0.04%) | 12.95 | 12.97 | 2.44K |
| 2024-08-15 | 12.81 | 12.82 | ↑$0.01 (0.08%) | 12.81 | 12.86 | 4.34K |
| 2024-08-14 | 12.80 | 12.80 | ↑$0.01 (0.04%) | 12.78 | 12.80 | 2.01K |
| 2024-08-13 | 12.84 | 12.93 | ↑$0.09 (0.71%) | 12.84 | 12.96 | 11.05K |
| 2024-08-12 | 12.84 | 12.88 | ↑$0.04 (0.31%) | 12.83 | 12.88 | 1.14K |
| 2024-08-09 | 12.85 | 12.83 | ↓$0.02 (-0.17%) | 12.82 | 12.85 | 1.74K |
| 2024-08-08 | 12.88 | 12.92 | ↑$0.04 (0.31%) | 12.87 | 12.92 | 6.44K |
| 2024-08-07 | 12.81 | 12.79 | ↓$0.02 (-0.16%) | 12.79 | 12.89 | 20.30K |
| 2024-08-06 | 12.82 | 12.81 | ↓$0.01 (-0.05%) | 12.79 | 12.82 | 2.70K |
| 2024-08-05 | 12.98 | 12.96 | ↓$0.02 (-0.15%) | 12.96 | 12.98 | 3.28K |
| 2024-08-02 | 13.01 | 13.03 | ↑$0.02 (0.13%) | 13.01 | 13.03 | 6.16K |
| 2024-08-01 | 13.09 | 13.03 | ↓$0.06 (-0.46%) | 13.00 | 13.09 | 50.83K |
| 2024-07-31 | 13.30 | 13.22 | ↓$0.08 (-0.60%) | 13.19 | 13.30 | 41.19K |
Create an account or log in to view more rows.
$RAYC prepare your cash to buy dip
$RAYC Very bullish action
$RAYC so tired of this pos let's fly already
$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