Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: RAYN )

0.4500 UNCHANGED
Last Price Updated: 2:03 PM EDT, Apr 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2022 0.4500 0 +0.00(+0.00%)
Apr 26, 2022 0.4600 0.4600 0.4500 0.4500 7,000 +0.00(+0.00%)
Apr 25, 2022 0.4850 0.4850 0.4500 0.4500 41,000 -0.05(-10.00%)
Apr 13, 2022 0.5000 0 +0.00(+0.00%)
Apr 12, 2022 0.5100 0.5100 0.5000 0.5000 6,250 -0.01(-1.96%)
Apr 11, 2022 0.5100 0.5100 0.5100 0.5100 3,000 +0.00(+0.00%)
Apr 07, 2022 0.5100 0.5100 0 +0.01(+2.00%)
Apr 06, 2022 0.4850 0.5000 0.4850 0.5000 2,500 +0.00(+0.00%)
Apr 05, 2022 0.5200 0.5200 0.5000 0.5000 3,000 -0.05(-9.09%)
Apr 04, 2022 0.5700 0.5700 0.5500 0.5500 3,000 -0.03(-5.17%)
Mar 31, 2022 0.5800 0.5800 0 +0.32(+123.08%)
Mar 28, 2022 0.2600 0.2600 0 -0.01(-3.70%)
Mar 23, 2022 0.2700 0.2700 0 -0.01(-1.82%)
Mar 21, 2022 0.2750 0.2750 0 +0.01(+1.85%)
Mar 17, 2022 0.2700 0.2700 0 -0.01(-3.57%)
Mar 16, 2022 0.2900 0.2900 0.2800 0.2800 20,000 -0.00(-1.75%)
Mar 14, 2022 0.2850 0.2850 0 -0.01(-1.72%)
Mar 11, 2022 0.2900 0.2900 0.2900 0.2900 39,500 +0.00(+0.00%)
Mar 09, 2022 0.2900 0.2900 0 +0.01(+1.75%)
Mar 08, 2022 0.2850 0.2850 0.2850 0.2850 500 -0.01(-1.72%)
Mar 07, 2022 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Mar 04, 2022 0.2950 0.2950 0.2900 0.2900 119,500 +0.00(+0.00%)
Mar 03, 2022 0.3000 0.3000 0.2800 0.2900 74,000 -0.02(-6.45%)
Mar 02, 2022 0.2700 0.3100 0.2600 0.3100 338,500 +0.03(+12.73%)
Mar 01, 2022 0.2700 0.2750 0.2600 0.2750 123,000 +0.00(+0.00%)
Feb 25, 2022 0.2750 0 +0.01(+1.85%)
Feb 24, 2022 0.2700 0.2700 0.2700 0.2700 2,340 -0.01(-3.57%)
Feb 22, 2022 0.2800 0.2800 0 +0.00(+0.00%)
Feb 18, 2022 0.2800 0 +0.00(+0.00%)
Feb 14, 2022 0.2800 0.2800 0 +0.01(+3.70%)
Feb 10, 2022 0.2700 0.2700 0 +0.00(+0.00%)
Feb 03, 2022 0.2700 0 -0.01(-3.57%)
Feb 01, 2022 0.2800 0.2800 0 +0.00(+0.00%)
Jan 28, 2022 0.2800 0 -0.01(-3.45%)
Jan 27, 2022 0.2900 0.2900 0.2900 0.2900 12,000 +0.00(+0.00%)
Jan 26, 2022 0.2950 0.2950 0.2900 0.2900 40,000 +0.01(+3.57%)
Jan 25, 2022 0.2900 0.2900 0.2800 0.2800 25,000 -0.01(-3.45%)
Jan 24, 2022 0.2900 0.3300 0.2900 0.2900 62,000 -0.04(-12.12%)
Jan 21, 2022 0.3300 0.3300 0.3300 0.3300 5,000 +0.00(+0.00%)
Jan 20, 2022 0.3200 0.3500 0.3200 0.3300 197,500 +0.02(+6.45%)
Jan 19, 2022 0.3200 0.3200 0.3100 0.3100 25,000 -0.01(-1.59%)
Jan 18, 2022 0.3350 0.3350 0.3100 0.3150 100,060 -0.02(-5.97%)
Jan 17, 2022 0.3300 0.3350 0.3250 0.3350 50,800 +0.01(+1.52%)
Jan 14, 2022 0.2950 0.3300 0.2950 0.3300 95,733 +0.03(+10.00%)
Jan 13, 2022 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Jan 12, 2022 0.3000 0.3000 0.2800 0.2900 37,943 -0.01(-3.33%)
Jan 11, 2022 0.3000 0.3000 0.3000 0.3000 7,000 +0.00(+0.00%)
Jan 07, 2022 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jan 06, 2022 0.3200 0.3200 0.2900 0.2900 16,000 -0.03(-9.38%)
Dec 29, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Dec 24, 2021 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Dec 22, 2021 0.3300 0.3300 0.3300 0.3300 0 +0.03(+10.00%)
Dec 21, 2021 0.2900 0.3000 0.2900 0.3000 19,500 +0.01(+3.45%)
Dec 20, 2021 0.2850 0.2900 0.2800 0.2900 103,400 +0.01(+1.75%)
Dec 17, 2021 0.3000 0.3000 0.2850 0.2850 15,500 -0.02(-5.00%)
Dec 16, 2021 0.3000 0.3100 0.3000 0.3000 86,500 -0.01(-3.23%)
Dec 15, 2021 0.3000 0.3200 0.3000 0.3100 47,500 -0.02(-6.06%)
Dec 14, 2021 0.3700 0.3700 0.3300 0.3300 8,000 -0.05(-13.16%)
Dec 08, 2021 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 07, 2021 0.3800 0.3800 0.3700 0.3700 4,000 -0.01(-2.63%)
Dec 06, 2021 0.3850 0.3850 0.3800 0.3800 6,160 -0.01(-2.56%)
Dec 03, 2021 0.4650 0.4650 0.3900 0.3900 17,550 -0.02(-4.88%)
Dec 02, 2021 0.4400 0.4400 0.4100 0.4100 46,500 -0.03(-6.82%)
Dec 01, 2021 0.4400 0.4400 0.4400 0.4400 1,500 +0.00(+0.00%)
Nov 30, 2021 0.4600 0.4600 0.4400 0.4400 17,520 -0.02(-4.35%)
Nov 29, 2021 0.4300 0.4600 0.4300 0.4600 40,506 +0.03(+6.98%)
Nov 26, 2021 0.4200 0.4400 0.4100 0.4300 38,000 +0.01(+2.38%)
Nov 25, 2021 0.4350 0.4350 0.4200 0.4200 44,000 -0.02(-3.45%)
Nov 24, 2021 0.4250 0.4400 0.4250 0.4350 31,010 +0.01(+1.16%)
Nov 23, 2021 0.4250 0.4300 0.4250 0.4300 5,000 +0.01(+1.18%)
Nov 22, 2021 0.4300 0.4600 0.4100 0.4250 275,554 -0.01(-1.16%)
Nov 19, 2021 0.4700 0.4700 0.4300 0.4300 24,500 -0.05(-10.42%)
Nov 18, 2021 0.4750 0.4800 0.4750 0.4800 80,420 +0.01(+2.13%)
Nov 17, 2021 0.4700 0.4700 0.4700 0.4700 22,000 -0.01(-1.05%)
Nov 16, 2021 0.4800 0.4800 0.4750 0.4750 24,000 -0.01(-1.04%)
Nov 15, 2021 0.4800 0.5000 0.4800 0.4800 57,005 +0.01(+1.05%)
Nov 12, 2021 0.4900 0.5000 0.4750 0.4750 35,250 -0.02(-3.06%)
Nov 11, 2021 0.4500 0.5000 0.4500 0.4900 150,050 +0.04(+8.89%)
Nov 09, 2021 0.4650 0.4650 0.4500 0.4500 45,000 -0.02(-3.23%)
Nov 08, 2021 0.4200 0.4650 0.4100 0.4650 283,500 +0.04(+8.14%)
Nov 05, 2021 0.4300 0.4300 0.4200 0.4300 33,500 +0.00(+0.00%)
Nov 04, 2021 0.4150 0.4400 0.4150 0.4300 142,800 +0.02(+4.88%)
Nov 03, 2021 0.4100 0.4150 0.4000 0.4100 131,531 +0.01(+2.50%)
Nov 02, 2021 0.4200 0.4200 0.3850 0.4000 53,200 -0.03(-6.98%)
Nov 01, 2021 0.4300 0.4400 0.4200 0.4300 107,003 +0.01(+2.38%)
Oct 29, 2021 0.4100 0.4200 0.3700 0.4200 95,340 +0.00(+0.00%)
Oct 28, 2021 0.3700 0.4400 0.3500 0.4200 272,250 +0.06(+16.67%)
Oct 27, 2021 0.4000 0.4000 0.3500 0.3600 225,550 -0.04(-10.00%)
Oct 26, 2021 0.4000 0.4000 243,500 +0.01(+2.56%)
Oct 25, 2021 0.3500 0.3900 0.3500 0.3900 285,400 +0.04(+11.43%)
Oct 22, 2021 0.3300 0.3500 0.3100 0.3500 117,026 -0.01(-2.78%)
Oct 21, 2021 0.2850 0.3600 0.2850 0.3600 407,700 +0.08(+26.32%)
Oct 20, 2021 0.2650 0.2900 0.2600 0.2850 102,500 +0.02(+9.62%)
Oct 19, 2021 0.2550 0.2600 0.2450 0.2600 98,000 +0.01(+1.96%)
Oct 18, 2021 0.2400 0.2600 0.2400 0.2550 68,000 +0.02(+6.25%)
Oct 15, 2021 0.2300 0.2400 0.2300 0.2400 21,000 +0.01(+6.67%)
Oct 14, 2021 0.2200 0.2250 0.2200 0.2250 15,000 -0.01(-2.17%)
Oct 13, 2021 0.2350 0.2350 0.2300 0.2300 10,000 -0.01(-4.17%)
Oct 12, 2021 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 07, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 06, 2021 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Oct 01, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Sep 29, 2021 0.2500 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Sep 28, 2021 0.2300 0.2300 0.2300 0.2300 11,500 +0.00(+0.00%)
Sep 27, 2021 0.2300 0.2300 0.2300 0.2300 3,500 -0.00(-2.13%)
Sep 24, 2021 0.2400 0.2400 0.2350 0.2350 30,000 +0.00(+0.00%)
Sep 23, 2021 0.2500 0.2500 0.2350 0.2350 102,000 -0.02(-6.00%)
Sep 22, 2021 0.2500 0.2500 0.2500 0.2500 25,000 -0.01(-1.96%)
Sep 20, 2021 0.2550 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Sep 17, 2021 0.2650 0.2650 0.2650 0.2650 5,000 -0.01(-1.85%)
Sep 16, 2021 0.2700 0.2750 0.2700 0.2700 15,000 -0.01(-1.82%)
Sep 14, 2021 0.2750 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Sep 13, 2021 0.2900 0.2900 0.2800 0.2800 32,000 -0.01(-3.45%)
Sep 10, 2021 0.2850 0.2900 0.2750 0.2900 74,000 +0.01(+1.75%)
Sep 08, 2021 0.2850 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Sep 07, 2021 0.2900 0.2900 0.2900 0.2900 7,000 +0.00(+0.00%)
Sep 03, 2021 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Aug 31, 2021 0.2850 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Aug 30, 2021 0.2900 0.2900 0.2900 0.2900 7,500 +0.00(+0.00%)
Aug 27, 2021 0.2900 0.2900 0.2900 0.2900 49,000 +0.01(+1.75%)
Aug 26, 2021 0.2850 0.2900 0.2850 0.2850 55,800 +0.00(+0.00%)
Aug 25, 2021 0.2800 0.2850 0.2800 0.2850 33,000 +0.01(+5.56%)
Aug 24, 2021 0.2700 0.2700 0.2700 0.2700 3,000 +0.00(+0.00%)
Aug 23, 2021 0.2600 0.2700 0.2600 0.2700 6,100 +0.02(+5.88%)
Aug 19, 2021 0.2550 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Aug 18, 2021 0.2600 0.2600 0.2600 0.2600 21,500 +0.00(+0.00%)
Aug 17, 2021 0.2650 0.2650 0.2600 0.2600 20,000 -0.01(-3.70%)
Aug 16, 2021 0.2800 0.2800 0.2700 0.2700 60,000 -0.01(-3.57%)
Aug 13, 2021 0.2800 0.2800 0.2700 0.2800 64,300 -0.00(-1.75%)
Aug 12, 2021 0.2750 0.2850 0.2750 0.2850 14,500 +0.00(+1.79%)
Aug 11, 2021 0.2800 0.2800 0.2800 0.2800 11,000 +0.01(+1.82%)
Aug 10, 2021 0.2800 0.2800 0.2750 0.2750 35,000 -0.01(-3.51%)
Aug 09, 2021 0.2900 0.2900 0.2750 0.2850 62,500 -0.01(-1.72%)
Aug 06, 2021 0.2950 0.2950 0.2800 0.2900 39,000 -0.01(-1.69%)
Aug 05, 2021 0.3000 0.3000 0.2950 0.2950 39,500 -0.02(-4.84%)
Aug 04, 2021 0.3000 0.3100 0.3000 0.3100 57,000 +0.01(+3.33%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 29, 2021 0.3350 0.3350 0.3200 0.3200 50,500 -0.02(-5.88%)
Jul 28, 2021 0.3200 0.3400 0.3200 0.3400 116,000 +0.01(+3.03%)
Jul 27, 2021 0.3250 0.3300 0.3100 0.3300 101,500 +0.01(+1.54%)
Jul 26, 2021 0.2800 0.3250 0.2800 0.3250 308,200 +0.05(+18.18%)
Jul 23, 2021 0.2750 0.2800 0.2750 0.2750 74,000 +0.00(+0.00%)
Jul 22, 2021 0.2800 0.2800 0.2750 0.2750 72,000 -0.01(-1.79%)
Jul 21, 2021 0.2550 0.2850 0.2550 0.2800 165,000 +0.03(+12.00%)
Jul 20, 2021 0.2400 0.2500 0.2400 0.2500 65,550 +0.01(+4.17%)
Jul 19, 2021 0.2400 0.2400 0.2400 0.2400 45,000 +0.00(+0.00%)
Jul 16, 2021 0.2650 0.2650 0.2400 0.2400 98,420 -0.04(-12.73%)
Jul 15, 2021 0.2600 0.2750 0.2600 0.2750 25,000 +0.02(+5.77%)
Jul 14, 2021 0.2600 0.2600 0.2600 0.2600 17,000 +0.01(+4.00%)
Jul 13, 2021 0.2700 0.2700 0.2400 0.2500 96,500 -0.02(-7.41%)
Jul 12, 2021 0.2600 0.2800 0.2600 0.2700 280,700 +0.01(+3.85%)
Jul 09, 2021 0.2400 0.2650 0.2400 0.2600 105,500 +0.03(+13.04%)
Jul 06, 2021 0.2300 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jul 05, 2021 0.2350 0.2350 0.2350 0.2350 5,000 +0.01(+4.44%)
Jun 30, 2021 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 29, 2021 0.2200 0.2350 0.2150 0.2250 139,500 +0.01(+2.27%)
Jun 28, 2021 0.2200 0.2200 0.2200 0.2200 22,000 +0.01(+2.33%)
Jun 25, 2021 0.2300 0.2300 0.2150 0.2150 129,000 -0.02(-6.52%)
Jun 24, 2021 0.2300 0.2400 0.2300 0.2300 55,000 +0.00(+0.00%)
Jun 23, 2021 0.2400 0.2400 0.2250 0.2300 92,500 -0.01(-4.17%)
Jun 22, 2021 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.04%)
Jun 21, 2021 0.2450 0.2450 0.2350 0.2450 20,500 +0.01(+6.52%)
Jun 18, 2021 0.2400 0.2450 0.2300 0.2300 111,600 -0.01(-4.17%)
Jun 17, 2021 0.2600 0.2600 0.2400 0.2400 63,500 -0.02(-7.69%)
Jun 16, 2021 0.2850 0.2850 0.2500 0.2600 106,500 -0.02(-8.77%)
Jun 15, 2021 0.2700 0.2850 0.2600 0.2850 60,000 +0.02(+7.55%)
Jun 14, 2021 0.2700 0.2700 0.2650 0.2650 70,000 -0.01(-1.85%)
Jun 11, 2021 0.2800 0.2800 0.2700 0.2700 20,000 -0.01(-3.57%)
Jun 08, 2021 0.2800 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.