The Advisorsâ Inner Circle Fund III (RAYJ) Historical Stock Data
27.79 ↑0.57 (2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAYJ is up 0.09% a day on average. There have been 19 days where The Advisorsâ Inner Circle Fund III closed green and 11 days where RAYJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 27.68 | 27.79 | ↑$0.11 (0.41%) | 27.68 | 27.82 | 1.01K |
| 2025-03-13 | 27.21 | 27.23 | ↑$0.02 (0.06%) | 27.20 | 27.23 | 740 |
| 2025-03-12 | 27.06 | 27.24 | ↑$0.18 (0.67%) | 27.06 | 27.24 | 2.19K |
| 2025-03-11 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.45 | 26.50 | 2.18K |
| 2025-03-10 | 26.90 | 26.59 | ↓$0.31 (-1.17%) | 26.52 | 26.90 | 5.03K |
| 2025-03-07 | 27.38 | 27.43 | ↑$0.05 (0.18%) | 27.23 | 27.43 | 2.49K |
| 2025-03-06 | 27.65 | 27.51 | ↓$0.14 (-0.49%) | 27.51 | 27.65 | 1.09K |
| 2025-03-05 | 27.57 | 27.80 | ↑$0.23 (0.84%) | 27.57 | 27.80 | 15.16K |
| 2025-03-04 | 27.35 | 27.18 | ↓$0.17 (-0.63%) | 27.00 | 27.35 | 3.28K |
| 2025-03-03 | 27.60 | 27.57 | ↓$0.03 (-0.11%) | 27.57 | 27.80 | 2.38K |
| 2025-02-28 | 26.86 | 27.02 | ↑$0.16 (0.58%) | 26.84 | 27.05 | 2.33K |
| 2025-02-27 | 27.64 | 27.52 | ↓$0.12 (-0.43%) | 27.52 | 27.64 | 530 |
| 2025-02-26 | 27.58 | 27.66 | ↑$0.08 (0.29%) | 27.58 | 27.73 | 1.95K |
| 2025-02-25 | 27.58 | 27.57 | ↓$0.01 (-0.04%) | 27.57 | 27.58 | 2.79K |
| 2025-02-24 | 27.76 | 27.65 | ↓$0.11 (-0.40%) | 27.65 | 27.96 | 1.02K |
| 2025-02-21 | 27.94 | 27.77 | ↓$0.17 (-0.61%) | 27.77 | 27.94 | 451 |
| 2025-02-20 | 28.05 | 28.05 | ↑$0.00 (0.00%) | 28.05 | 28.05 | 9 |
| 2025-02-19 | 28.10 | 28.04 | ↓$0.06 (-0.21%) | 28.03 | 28.10 | 623 |
| 2025-02-18 | 28.39 | 28.39 | ↑$0.00 (0.00%) | 28.39 | 28.39 | 6 |
| 2025-02-14 | 27.95 | 27.98 | ↑$0.03 (0.11%) | 27.95 | 27.98 | 402 |
| 2025-02-13 | 27.93 | 28.00 | ↑$0.07 (0.25%) | 27.93 | 28.00 | 303 |
| 2025-02-12 | 27.50 | 27.54 | ↑$0.04 (0.16%) | 27.49 | 27.54 | 2.33K |
| 2025-02-11 | 27.64 | 27.72 | ↑$0.08 (0.29%) | 27.64 | 27.74 | 815 |
| 2025-02-10 | 27.77 | 27.77 | ↑$0.00 (0.00%) | 27.77 | 27.77 | 17 |
| 2025-02-07 | 27.84 | 27.67 | ↓$0.17 (-0.61%) | 27.67 | 27.87 | 2.58K |
| 2025-02-06 | 27.85 | 27.85 | ↑$0.00 (0.00%) | 27.85 | 27.85 | 6 |
| 2025-02-05 | 27.62 | 27.74 | ↑$0.12 (0.44%) | 27.60 | 27.74 | 1.81K |
| 2025-02-04 | 26.51 | 27.35 | ↑$0.84 (3.19%) | 26.51 | 27.35 | 4.03K |
| 2025-02-03 | 27.26 | 27.37 | ↑$0.11 (0.40%) | 27.26 | 27.39 | 814 |
| 2025-01-31 | 27.91 | 27.75 | ↓$0.16 (-0.57%) | 27.75 | 27.91 | 1.38K |
Create an account or log in to view more rows.
$RAYJ why is this not moving lol
$RAYJ market starting to dump