Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Stingray Group (RAY) Historical Prices

132 Followers
TSE:RAY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202618.2318.2317.8318.0018.00+0.33%86,0322.53
Nov 11, 202616.9018.2516.8817.9417.94+6.72%157,3604.90
Nov 10, 202616.5716.8516.4816.8116.81+2.19%51,0051.62
Nov 09, 202616.6016.6016.2916.5016.50+0.30%76,0362.49
Nov 06, 202616.2516.5716.2416.4516.45+0.92%52,3601.70
Nov 05, 202616.4716.5016.1916.3016.30-1.69%46,9321.46
Nov 04, 202616.4516.5816.3216.5816.58+0.79%21,6280.68
Nov 03, 202616.4116.6216.2516.4516.45+0.24%22,5630.71
Nov 02, 202616.3016.5016.2716.4116.41+0.74%57,8281.83
Oct 30, 202616.2416.2916.0216.2916.29+0.25%45,2791.46
Oct 29, 202616.0016.2515.9616.2516.25+1.12%33,5061.10
Oct 28, 202615.8016.1815.8016.0716.07-0.50%14,3330.47
Oct 27, 202615.9816.1515.9516.1516.15+0.31%22,1810.73
Oct 26, 202615.8016.1015.8016.1016.10+0.69%12,2410.40
Oct 23, 202615.7716.0115.7715.9915.990.00%4,9480.16
Oct 22, 202615.8316.0015.6815.9915.99-0.06%16,5400.54
Oct 21, 202615.8416.0015.8216.0016.00+0.63%11,7530.38
Oct 20, 202615.5015.9415.5015.9015.90+2.58%8,8880.28
Oct 19, 202615.7015.8815.5015.5015.50-2.58%16,4310.52
Oct 16, 202616.0716.1315.7515.9115.91-2.03%21,1320.66
Oct 15, 202616.0016.2516.0016.2416.24+1.44%71,4082.31
Oct 14, 202616.2516.2516.0016.0116.01-1.42%18,9650.61
Oct 13, 202615.9516.2715.7416.2416.24+3.11%28,2850.93
Oct 12, 202615.7015.9315.7015.7515.750.00%00.00
Oct 09, 202615.7015.9315.7015.7515.75+0.19%14,5280.46
Oct 08, 202615.8715.9415.7015.7215.72-0.82%9,8140.31
Oct 07, 202615.5016.0015.5015.8515.85+2.26%22,9010.72
Oct 06, 202615.8916.0415.4115.5015.50-1.90%9,3580.29
Oct 05, 202616.0616.0915.7115.8015.80+0.32%6,6260.20
Oct 02, 202615.6015.9615.5815.7515.75+0.96%22,8010.71
Oct 01, 202615.6516.0415.6015.6015.60+1.69%13,6150.42
Sep 30, 202615.3415.6115.3015.3415.34-0.45%22,7130.70
Sep 29, 202615.4015.5115.3015.4115.41-0.58%16,4840.50
Sep 28, 202615.2015.6115.2015.5015.50+2.38%32,6211.01
Sep 25, 202615.3015.6015.1415.1415.14-0.79%12,9390.40
Sep 24, 202615.4815.8115.2015.2615.26-2.18%10,2660.32
Sep 23, 202615.7516.0015.5315.6015.60+0.58%19,6350.61
Sep 22, 202615.5315.7815.4315.5115.510.00%15,6870.48
Sep 21, 202615.4915.7015.3815.5115.51+2.11%21,4050.65
Sep 18, 202615.5515.6915.1915.1915.19-2.88%70,1992.15
Sep 17, 202615.7415.7615.4715.6415.64+1.56%32,4260.97
Sep 16, 202615.6515.7015.3515.4015.40-0.65%20,7090.55
Sep 15, 202615.7515.7515.1815.5015.500.00%32,3020.87
Sep 14, 202615.9115.9415.5015.5015.50+0.65%24,4020.66
Sep 11, 202615.8016.1515.3515.4015.40-2.41%54,3271.48
Sep 10, 202615.6215.9515.4915.7815.78+3.07%31,7740.86
Sep 09, 202616.2016.5015.2015.3115.31-6.30%49,3701.31
Sep 08, 202615.8816.3915.8816.3416.34+0.99%33,7790.84
Sep 07, 202615.7016.2515.7016.1816.180.00%00.00
Sep 04, 202615.7016.2515.7016.1816.18+0.50%73,9691.73