Get the Stockscreener App
32.43
0.37%
0.12
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 November 22, 2024, is $32.43.
- Rayliant Quantitative Developed Market Equity Etf all-time high stock price is $32.58, occurred on November 13, 2024.
- 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 48.22% to $32.43 now.
- The 52-week high stock price for RAYD is $32.58, representing a 0.46% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for RAYD is $23.89, indicating a -26.33% decrease from the current share price, occurred on December 04, 2023.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $32.43 | $32.33 | $0.10 | 402.0 | +0.37% |
| Nov 21, 2024 | $32.33 | $32.14 | $0.19 | 1,940.0 | +0.62% |
| Nov 20, 2024 | $32.11 | $31.82 | $0.29 | 5,352.0 | +0.16% |
| Nov 19, 2024 | $32.06 | $31.22 | $0.84 | 6,009.0 | +0.03% |
| Nov 18, 2024 | $32.05 | $31.96 | $0.09 | 454.0 | +0.19% |
| Nov 15, 2024 | $32.20 | $31.99 | $0.21 | 614.0 | -1.23% |
| Nov 14, 2024 | $32.53 | $32.39 | $0.14 | 412.0 | -0.58% |
| Nov 13, 2024 | $32.58 | $32.48 | $0.10 | 614.0 | +0.20% |
| Nov 12, 2024 | $32.52 | $32.44 | $0.075 | 204.0 | +0.05% |
| Nov 11, 2024 | $32.50 | $32.47 | $0.03 | 47,429.0 | +0.15% |
| Nov 08, 2024 | $32.45 | $32.35 | $0.10 | 400.0 | +0.40% |
| Nov 07, 2024 | $32.32 | $32.29 | $0.03 | 301.0 | +1.11% |
| Nov 06, 2024 | $31.96 | $31.87 | $0.095 | 495.0 | +1.44% |
| Nov 05, 2024 | $31.51 | $31.31 | $0.20 | 11,509.0 | +1.29% |
| Nov 04, 2024 | $31.21 | $31.11 | $0.10 | 400.0 | -0.13% |
| Nov 01, 2024 | $31.19 | $31.12 | $0.07 | 601.0 | +0.35% |
| Oct 31, 2024 | $31.17 | $31.04 | $0.13 | 410.0 | -0.94% |
| Oct 30, 2024 | $31.34 | $31.32 | $0.015 | 208.0 | +0.14% |
| Oct 29, 2024 | $31.39 | $31.19 | $0.20 | 4,060.0 | +0.13% |
| Oct 28, 2024 | $31.25 | $31.15 | $0.10 | 6,092.0 | +0.45% |
| Oct 25, 2024 | $31.19 | $31.11 | $0.08 | 18,581.0 | -0.16% |
| Oct 24, 2024 | $31.16 | $31.13 | $0.03 | 409.0 | +0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $32.58 | $31.11 | $1.47 | 77,538.0 | +4.48% |
| 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% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):