Get the Stockscreener App
34.12
0.98%
0.331
After Hours:
34.12
-0.001
-0.00%
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History
The historical daily chart and data for Rayliant Quantitative Developed Market Equity Etf stock (RAYD), show that the latest closing stock price as of May 15, 2025, is $34.12.
- Rayliant Quantitative Developed Market Equity Etf all-time high stock price is $34.43, occurred on February 18, 2025.
- The lowest Rayliant Quantitative Developed Market Equity Etf stock price recorded was $21.88 on October 26, 2023. Since then, Rayliant Quantitative Developed Market Equity Etf's stock price has risen over 55.95% to $34.12 now.
- The 52-week high stock price for RAYD is $34.43, representing a 0.91% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for RAYD is $26.13, indicating a -23.42% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about RAYD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $34.19 | $33.87 | $0.32 | 12,549.0 | +0.98% |
| May 14, 2025 | $33.79 | $33.74 | $0.0521 | 3,071.0 | -0.28% |
| May 13, 2025 | $33.93 | $33.67 | $0.2564 | 159,371.0 | +0.73% |
| May 12, 2025 | $33.73 | $33.48 | $0.245 | 13,026.0 | +1.70% |
| May 09, 2025 | $33.20 | $32.91 | $0.29 | 6,829.0 | -0.45% |
| May 08, 2025 | $33.45 | $33.21 | $0.2399 | 3,849.0 | +0.09% |
| May 07, 2025 | $33.20 | $33.03 | $0.17 | 3,703.0 | +0.11% |
| May 06, 2025 | $33.23 | $33.10 | $0.1249 | 18,515.0 | -0.52% |
| May 05, 2025 | $33.39 | $33.33 | $0.06 | 1,708.0 | -0.16% |
| May 02, 2025 | $33.44 | $33.20 | $0.24 | 4,442.0 | +1.14% |
| May 01, 2025 | $33.24 | $32.98 | $0.26 | 23,880.0 | +0.50% |
| Apr 30, 2025 | $32.85 | $32.57 | $0.2825 | 2,307.0 | -0.12% |
| Apr 29, 2025 | $32.95 | $32.65 | $0.302 | 12,135.0 | +0.74% |
| Apr 28, 2025 | $32.65 | $32.21 | $0.437 | 18,955.0 | +0.62% |
| Apr 25, 2025 | $32.45 | $32.26 | $0.1908 | 1,516.0 | +0.30% |
| Apr 24, 2025 | $32.35 | $31.88 | $0.478 | 4,773.0 | +1.30% |
| Apr 23, 2025 | $31.94 | $31.90 | $0.0448 | 7,392.0 | +1.38% |
| Apr 22, 2025 | $31.50 | $30.69 | $0.815 | 5,360.0 | +3.31% |
| Apr 21, 2025 | $31.11 | $30.50 | $0.6149 | 8,546.0 | -2.74% |
| Apr 17, 2025 | $31.55 | $31.25 | $0.2999 | 6,321.0 | +1.42% |
| Apr 16, 2025 | $31.52 | $30.83 | $0.6897 | 2,774.0 | -2.09% |
| Apr 15, 2025 | $31.93 | $31.53 | $0.40 | 6,458.0 | +0.19% |
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rayliant Quantitative Developed Market Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RAYD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rayliant Quantitative Developed Market Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $34.19 | $32.91 | $1.28 | 263,492.0 | +3.87% |
| Apr, 2025 | $32.95 | $28.13 | $4.82 | 421,711.0 | +1.17% |
| Mar, 2025 | $33.89 | $31.63 | $2.26 | 347,311.0 | -3.20% |
| Feb, 2025 | $34.43 | $32.29 | $2.14 | 768,488.0 | +2.15% |
| Jan, 2025 | $33.10 | $31.30 | $1.80 | 64,175.0 | +3.80% |
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.42 | $31.48 | $1.94 | 85,746.0 | -3.52% |
| Nov, 2024 | $32.96 | $31.11 | $1.85 | 82,092.0 | +6.06% |
| Oct, 2024 | $31.68 | $30.54 | $1.14 | 83,817.0 | +0.55% |
| Sep, 2024 | $31.16 | $29.14 | $2.02 | 189,529.0 | +1.23% |
| Aug, 2024 | $30.54 | $26.13 | $4.41 | 90,917.0 | +3.30% |
| Jul, 2024 | $30.37 | $28.76 | $1.61 | 138,371.0 | +0.31% |
| Jun, 2024 | $29.83 | $28.79 | $1.04 | 61,450.0 | +2.04% |
| May, 2024 | $29.01 | $27.07 | $1.94 | 34,498.0 | +6.35% |
| Apr, 2024 | $28.07 | $26.47 | $1.60 | 99,855.0 | -2.80% |
| Mar, 2024 | $28.01 | $26.95 | $1.06 | 74,069.0 | +3.49% |
| Feb, 2024 | $27.08 | $25.85 | $1.23 | 56,227.0 | +5.37% |
| Jan, 2024 | $25.84 | $24.25 | $1.59 | 53,390.0 | +3.00% |
Rayliant Quantitative Developed Market Equity Etf Stock (RAYD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.33 | $23.89 | $1.44 | 24,102.0 | +3.22% |
| Nov, 2023 | $24.18 | $22.69 | $1.49 | 30,645.0 | +6.65% |
| Oct, 2023 | $23.89 | $21.88 | $2.01 | 69,334.0 | +0.00% |
1.17%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):