Ray Tlv Group(IL:RAYG)
ILAÂ 38.40+0.60 (+1.59%)
IL:RAYG
Ray Tlv Group historical prices
ILAÂ 38.40
At close:+0.60 (+1.59%)
Ray Tlv Group (RAYG) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.80 | 39.80 | 39.70 | 38.40 | 38.40 | +1.59% | 1,450 | 0.06 |
| Nov 12, 2026 | 38.20 | 40.00 | 37.50 | 37.80 | 37.80 | -1.05% | 44,566 | 1.93 |
| Nov 11, 2026 | 38.20 | 0.00 | 0.00 | 38.20 | 38.20 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 38.80 | 38.90 | 36.00 | 38.20 | 38.20 | -1.55% | 19,882 | 0.87 |
| Nov 09, 2026 | 41.00 | 41.00 | 41.00 | 38.80 | 38.80 | 0.00% | 5 | 0.00 |
| Nov 06, 2026 | 43.10 | 39.90 | 37.80 | 38.80 | 38.80 | -9.98% | 28,160 | 1.07 |
| Nov 05, 2026 | 43.40 | 43.80 | 43.00 | 43.10 | 43.10 | -0.69% | 6,429 | 0.24 |
| Nov 04, 2026 | 44.40 | 44.10 | 41.00 | 43.40 | 43.40 | -2.25% | 7,442 | 0.27 |
| Nov 03, 2026 | 44.40 | 45.80 | 44.00 | 44.40 | 44.40 | 0.00% | 22,139 | 0.80 |
| Nov 02, 2026 | 43.80 | 45.90 | 45.90 | 44.40 | 44.40 | +1.37% | 1,279 | 0.05 |
| Oct 30, 2026 | 43.00 | 45.90 | 42.00 | 43.80 | 43.80 | +1.86% | 18,454 | 0.62 |
| Oct 29, 2026 | 44.70 | 46.60 | 40.00 | 43.00 | 43.00 | -3.80% | 55,982 | 1.90 |
| Oct 28, 2026 | 41.00 | 48.00 | 40.00 | 44.70 | 44.70 | -3.46% | 20,836 | 0.68 |
| Oct 26, 2026 | 45.60 | 47.90 | 44.00 | 46.30 | 46.30 | +1.54% | 4,202 | 0.13 |
| Oct 23, 2026 | 47.90 | 48.00 | 47.90 | 45.60 | 45.60 | +0.22% | 140 | 0.00 |
| Oct 22, 2026 | 46.80 | 47.70 | 44.00 | 45.50 | 45.50 | -2.78% | 21,213 | 0.65 |
| Oct 21, 2026 | 48.30 | 48.30 | 46.40 | 46.80 | 46.80 | +6.61% | 68,945 | 2.12 |
| Oct 20, 2026 | 45.90 | 48.10 | 43.00 | 43.90 | 43.90 | -4.36% | 93,947 | 2.87 |
| Oct 19, 2026 | 49.90 | 49.90 | 44.80 | 45.90 | 45.90 | -1.71% | 46,251 | 1.44 |
| Oct 16, 2026 | 47.70 | 52.00 | 45.30 | 46.70 | 46.70 | -1.68% | 6,731 | 0.21 |
| Oct 15, 2026 | 52.80 | 52.80 | 45.00 | 47.50 | 47.50 | -7.41% | 45,526 | 1.46 |
| Oct 14, 2026 | 52.30 | 52.10 | 51.10 | 51.30 | 51.30 | -1.91% | 5,036 | 0.16 |
| Oct 13, 2026 | 52.00 | 53.70 | 53.20 | 52.30 | 52.30 | +0.58% | 1,098 | 0.04 |
| Oct 12, 2026 | 51.40 | 53.70 | 53.70 | 52.00 | 52.00 | +1.17% | 1,088 | 0.03 |
| Oct 09, 2026 | 54.70 | 54.70 | 53.80 | 51.40 | 51.40 | +1.78% | 1,049 | 0.03 |
| Oct 08, 2026 | 50.70 | 54.80 | 45.30 | 50.50 | 50.50 | -0.39% | 2,086 | 0.07 |
| Oct 07, 2026 | 50.70 | 0.00 | 0.00 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 50.70 | 0.00 | 0.00 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 50.70 | 0.00 | 0.00 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 50.70 | 50.00 | 50.00 | 50.70 | 50.70 | 0.00% | 157 | 0.01 |
| Sep 30, 2026 | 50.70 | 0.00 | 0.00 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 51.00 | 51.00 | 51.00 | 50.70 | 50.70 | 0.00% | 4 | 0.00 |
| Sep 28, 2026 | 50.70 | 0.00 | 0.00 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 50.20 | 50.90 | 49.50 | 50.70 | 50.70 | +1.00% | 10,031 | 0.32 |
| Sep 23, 2026 | 49.90 | 50.90 | 50.90 | 50.20 | 50.20 | +0.60% | 1,170 | 0.04 |
| Sep 22, 2026 | 49.40 | 50.90 | 50.90 | 49.90 | 49.90 | +1.01% | 1,322 | 0.04 |
| Sep 17, 2026 | 48.40 | 51.60 | 45.10 | 49.40 | 49.40 | +2.07% | 14,123 | 0.46 |
| Sep 16, 2026 | 48.50 | 51.70 | 45.10 | 48.40 | 48.40 | -0.21% | 1,654 | 0.05 |
| Sep 15, 2026 | 47.90 | 51.00 | 42.90 | 48.50 | 48.50 | +1.25% | 1,124 | 0.04 |
| Sep 14, 2026 | 51.60 | 51.60 | 51.50 | 47.90 | 47.90 | +0.21% | 104 | 0.00 |
| Sep 10, 2026 | 48.90 | 48.90 | 43.20 | 47.80 | 47.80 | -2.25% | 6,543 | 0.21 |
| Sep 09, 2026 | 48.10 | 49.00 | 48.80 | 48.90 | 48.90 | +1.66% | 6,011 | 0.20 |
| Sep 08, 2026 | 49.00 | 48.90 | 46.60 | 48.10 | 48.10 | -1.84% | 17,443 | 0.57 |
| Sep 07, 2026 | 48.60 | 51.70 | 49.00 | 49.00 | 49.00 | +0.82% | 2,263 | 0.07 |
| Sep 04, 2026 | 48.50 | 48.90 | 48.00 | 48.60 | 48.60 | +0.21% | 18,338 | 0.60 |
| Sep 03, 2026 | 48.30 | 48.90 | 45.90 | 48.50 | 48.50 | +0.41% | 27,536 | 0.91 |
| Sep 02, 2026 | 48.90 | 49.90 | 47.00 | 48.30 | 48.30 | -0.82% | 33,851 | 1.14 |
| Sep 01, 2026 | 55.90 | 55.90 | 43.90 | 48.70 | 48.70 | 0.00% | 63,184 | 2.21 |
| Aug 31, 2026 | 48.20 | 48.70 | 48.00 | 48.70 | 48.70 | +1.04% | 1,425 | 0.05 |
| Aug 28, 2026 | 48.90 | 48.70 | 48.00 | 48.20 | 48.20 | -1.43% | 6,167 | 0.22 |
