Stockscreener 앱 받기
18.21
0.62%
-0.1042
Rayliant Quantamental China Equity Etf 주식 (RAYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-05 | $18.21 | $18.20 | $0.0106 | 2,726.0 | +0.35% |
| 2025-11-04 | $18.21 | $18.14 | $0.0741 | 1,295.0 | -0.97% |
| 2025-11-03 | $18.35 | $18.30 | $0.0496 | 610.0 | -0.56% |
| 2025-10-31 | $18.42 | $18.40 | $0.0177 | 209.0 | -1.70% |
| 2025-10-30 | $18.74 | $18.74 | $0.0011 | 663.0 | -1.00% |
| 2025-10-29 | $19.06 | $18.93 | $0.135 | 11,131.0 | +0.19% |
| 2025-10-28 | $18.89 | $18.89 | $0.00 | 250.0 | -0.29% |
| 2025-10-27 | $18.96 | $18.90 | $0.06 | 2,545.0 | +1.08% |
| 2025-10-24 | $18.76 | $18.68 | $0.0749 | 6,249.0 | +1.52% |
| 2025-10-23 | $18.48 | $18.44 | $0.04 | 664.0 | +0.84% |
| 2025-10-22 | $18.33 | $18.25 | $0.08 | 6,477.0 | +0.27% |
| 2025-10-21 | $18.29 | $18.26 | $0.0285 | 1,180.0 | +0.77% |
| 2025-10-20 | $18.13 | $18.05 | $0.0825 | 928.0 | +0.62% |
| 2025-10-17 | $18.01 | $17.97 | $0.04 | 2,370.0 | -1.18% |
| 2025-10-16 | $18.26 | $18.21 | $0.045 | 2,289.0 | +0.34% |
| 2025-10-15 | $18.18 | $18.14 | $0.035 | 2,303.0 | +1.04% |
| 2025-10-14 | $18.04 | $17.87 | $0.17 | 2,204.0 | -1.07% |
| 2025-10-13 | $18.23 | $18.17 | $0.06 | 1,196.0 | +3.08% |
| 2025-10-10 | $18.32 | $17.53 | $0.79 | 9,817.0 | -4.00% |
| 2025-10-09 | $18.43 | $18.36 | $0.0695 | 1,986.0 | -0.05% |
| 2025-10-08 | $18.39 | $18.27 | $0.12 | 4,736.0 | -0.04% |
| 2025-10-07 | $18.46 | $18.36 | $0.095 | 4,166.0 | -0.46% |
Rayliant Quantamental China Equity Etf 주식 (RAYC) 연도별 가격 이력
이 심층 분석에서는 Rayliant Quantamental China Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAYC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rayliant Quantamental China Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rayliant Quantamental China Equity Etf 주식 (RAYC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.35 | $18.14 | $0.2141 | 4,631.0 | -1.18% |
| 2025-10 | $19.06 | $17.53 | $1.53 | 80,310.0 | +0.05% |
| 2025-09 | $18.41 | $17.15 | $1.26 | 98,692.0 | +1.99% |
| 2025-08 | $18.08 | $15.61 | $2.47 | 193,964.0 | +15.18% |
| 2025-07 | $16.09 | $14.99 | $1.10 | 95,191.0 | +4.70% |
| 2025-06 | $15.07 | $14.42 | $0.6524 | 36,788.0 | +3.90% |
| 2025-05 | $14.81 | $13.75 | $1.06 | 74,556.0 | +4.23% |
| 2025-04 | $14.34 | $12.49 | $1.85 | 77,213.0 | -4.20% |
| 2025-03 | $14.87 | $13.99 | $0.879 | 100,633.0 | +2.33% |
| 2025-02 | $14.63 | $13.90 | $0.73 | 103,271.0 | -0.34% |
| 2025-01 | $14.37 | $13.45 | $0.925 | 98,253.0 | +0.19% |
Rayliant Quantamental China Equity Etf 주식 (RAYC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $14.39 | $1.56 | 1,158,587.0 | -2.21% |
| 2024-11 | $16.05 | $14.25 | $1.80 | 402,947.0 | -1.35% |
| 2024-10 | $19.61 | $14.58 | $5.03 | 497,469.0 | -5.26% |
| 2024-09 | $15.91 | $12.43 | $3.48 | 214,518.0 | +20.51% |
| 2024-08 | $13.09 | $12.78 | $0.315 | 143,817.0 | -1.14% |
| 2024-07 | $13.61 | $12.84 | $0.77 | 322,589.0 | -1.44% |
| 2024-06 | $14.11 | $13.35 | $0.76 | 75,386.0 | -3.27% |
| 2024-05 | $14.61 | $13.82 | $0.7932 | 169,586.0 | -1.59% |
| 2024-04 | $14.27 | $13.31 | $0.96 | 330,798.0 | +4.69% |
| 2024-03 | $13.80 | $13.28 | $0.52 | 251,842.0 | +1.42% |
| 2024-02 | $13.27 | $11.88 | $1.39 | 212,148.0 | +9.31% |
| 2024-01 | $12.70 | $12.10 | $0.60 | 217,152.0 | -5.16% |
Rayliant Quantamental China Equity Etf 주식 (RAYC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.51 | $12.76 | $0.744 | 3,007,651.0 | -5.88% |
| 2023-11 | $13.92 | $13.55 | $0.37 | 308,120.0 | -1.04% |
| 2023-10 | $14.41 | $13.42 | $0.9925 | 235,164.0 | +0.00% |
0.25%
0.44%
자본화:
|
볼륨(24시간):