Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-09	Q	RAYS	11.25	11.36	11.22	11.36	0.26	3,047	26	8.61	12.48
2024-05-08	Q	RAYS	11.08	11.1498	11.07	11.07	-0.2701	2,836	37	8.34	12.48
2024-05-07	Q	RAYS	11.47	11.47	11.40	11.40	0.01	814	16	11.35	12.48
2024-05-06	Q	RAYS	11.41	11.44	11.35	11.39	-0.05	1,761	38	9.51	13.89
2024-05-03	Q	RAYS	11.41	11.46	11.29	11.40	0.2892	3,443	37	9.63	13.00
2024-05-02	Q	RAYS	11.11	11.11	11.11	11.11		158	19	10.39	13.88
2024-05-01	Q	RAYS	10.8777	11.07	10.85	10.85		9,775	19	10.39	13.02
2024-04-30	Q	RAYS	10.89	10.92	10.85	10.85	-0.305	4,259	54	10.39	13.57
2024-04-29	Q	RAYS	11.11	11.205	11.10	11.205	0.42	8,119	45	9.52	12.97
2024-04-26	Q	RAYS	10.85	10.85	10.77	10.78	0.26	6,196	22	10.39	13.52
2024-04-25	Q	RAYS	10.57	10.57	10.57	10.57	0.1501	266	22	9.51	10.82
2024-04-24	Q	RAYS	10.53	10.53	10.53	10.53	0.0101	318	25	7.91	12.80
2024-04-23	Q	RAYS	10.73	10.73	10.67	10.67	0.0501	1,294	24	8.04	10.82
2024-04-22	Q	RAYS	10.485	10.63	10.485	10.63	0.13	1,266	31	7.94	10.82
2024-04-19	Q	RAYS	10.56	10.58	10.46	10.48	-0.11	4,121	44	7.89	12.80
2024-04-18	Q	RAYS	10.64	10.67	10.62	10.62	-0.19	2,026	38	10.15	10.82
2024-04-17	Q	RAYS	10.7401	10.8401	10.7401	10.82	0.23	1,230	27	8.13	12.80
2024-04-16	Q	RAYS	10.71	10.71	10.58	10.60	-0.295	1,868	42	7.95	12.80
2024-04-15	Q	RAYS	10.9751	11.04	10.86	10.86	-0.18	1,601	32	8.19	12.90
2024-04-12	Q	RAYS	11.2501	11.30	11.02	11.04	-0.47	11,235	63	11.00	12.80
2024-04-11	Q	RAYS	11.60	11.60	11.50	11.50	0.01	837	25	11.00	13.89
2024-04-10	Q	RAYS	11.46	11.47	11.41	11.46	-0.45	4,634	47	11.00	13.89
2024-04-09	Q	RAYS	11.6953	11.92	11.6953	11.92	0.42	1,237	40	11.00	13.89
2024-04-08	Q	RAYS	11.58	11.58	11.49	11.49	-0.10	7,008	51	11.00	12.90
2024-04-05	Q	RAYS	11.575	11.68	11.575	11.61	-0.15	1,008	25	8.72	13.89
2024-04-04	Q	RAYS	11.92	11.9913	11.74	11.74	0.02	2,413	37	10.15	13.89
2024-04-03	Q	RAYS	11.50	11.75	11.45	11.75	0.0199	4,939	35	8.77	13.89
2024-04-02	Q	RAYS	11.89	11.89	11.64	11.65	-0.33	2,114	28	8.77	12.90
2024-04-01	Q	RAYS	11.985	12.00	11.90	11.99	0.23	5,442	45	11.60	12.80
2024-03-29	Q	RAYS	11.80	11.81	11.77	11.77	-0.04	0	0	11.20	11.82
2024-03-28	Q	RAYS	11.80	11.81	11.77	11.77	-0.04	1,101	31	11.20	11.82
2024-03-27	Q	RAYS	11.61	11.88	11.61	11.83	0.32	1,602	38	11.20	12.90
2024-03-26	Q	RAYS	11.59	11.6586	11.54	11.56	0.03	3,444	46	11.00	12.80
2024-03-25	Q	RAYS	11.58	11.60	11.54	11.54	0.01	3,654	36	11.00	12.59
2024-03-22	Q	RAYS	11.73	11.73	11.59	11.59	-0.29	3,138	55	11.50	13.89
2024-03-21	Q	RAYS	11.88	11.8857	11.88	11.88	-0.1443	871	34	11.50	12.80
2024-03-20	Q	RAYS	11.77	12.045	11.77	12.03	0.335	2,500	31	11.50	12.80
2024-03-19	Q	RAYS	11.83	11.83	11.70	11.71	-0.22	1,958	37	11.50	12.80
2024-03-18	Q	RAYS	11.80	11.93	11.7899	11.92	0.1601	3,466	45	11.72	11.92
2024-03-15	Q	RAYS	11.755	11.755	11.64	11.72	-0.03	2,247	34	11.50	13.89
2024-03-14	Q	RAYS	12.08	12.08	11.75	11.75	-0.325	7,978	68	10.72	12.80
2024-03-13	Q	RAYS	12.25	12.25	12.10	12.10	-0.08	2,243	45	9.08	12.80
2024-03-12	Q	RAYS	12.325	12.37	12.22	12.23	-0.3899	3,407	64	10.72	12.80
2024-03-11	Q	RAYS	12.51	12.65	12.51	12.62	0.39	11,860	92	12.62	13.89
2024-03-08	Q	RAYS	12.22	12.32	12.15	12.20	0.35	19,768	45	9.15	15.25
2024-03-07	Q	RAYS	11.80	11.8884	11.75	11.83	-0.0216	13,199	47	10.72	14.80
2024-03-06	Q	RAYS	11.83	11.91	11.7465	11.91	0.29	4,601	47	11.00	14.83
2024-03-05	Q	RAYS	11.59	11.66	11.45	11.58	-0.0817	7,392	40	4.66	12.05
2024-03-04	Q	RAYS	11.75	11.75	11.59	11.635	-0.09	22,420	111	8.84	12.02
2024-03-01	Q	RAYS	11.75	11.89	11.73	11.75	0.14	24,786	123	4.72	12.05
2024-02-29	Q	RAYS	11.58	11.69	11.48	11.61	0.37	81,047	131	4.65	12.05
2024-02-28	Q	RAYS	11.34	11.35	11.20	11.24	-0.1999	4,270	44	11.00	12.05
2024-02-27	Q	RAYS	11.3308	11.40	11.3308	11.40	0.1208	824	33	4.56	12.90
2024-02-26	Q	RAYS	11.22	11.30	11.21	11.21	0.005	1,797	31	4.49	12.05
2024-02-23	Q	RAYS	11.31	11.31	11.22	11.22	0.025	4,305	30	4.49	12.05
2024-02-22	Q	RAYS	11.47	11.48	11.21	11.21	-0.225	7,343	47	11.00	12.05
2024-02-21	Q	RAYS	11.46	11.49	11.42	11.46	-0.015	8,999	46	11.00	12.59
2024-02-20	Q	RAYS	11.63	11.74	11.44	11.49	-0.43	64,506	216	4.61	12.05
2024-02-19	Q	RAYS	11.98	11.98	11.87	11.96	0.01	0	0	4.78	12.05
2024-02-16	Q	RAYS	11.98	11.98	11.87	11.96	0.01	84,528	164	4.78	12.05
2024-02-15	Q	RAYS	11.99	12.06	11.855	11.95	0.1499	2,156	37	4.77	12.90
2024-02-14	Q	RAYS	11.58	11.80	11.545	11.80	0.315	15,335	88	11.61	13.29
2024-02-13	Q	RAYS	11.63	11.63	11.40	11.40	-0.42	2,020	52	11.00	12.62
2024-02-12	Q	RAYS	11.48	11.96	11.48	11.86	0.3641	23,596	109	9.95	12.25