RAYGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 1.38 | 0.100 | 7.99% | 1.28 | 1.39 | 1.25 | 40,366.00 |
Jun 29 2024 | 1.28 | 0.010 | 1.01% | 1.26 | 1.31 | 1.25 | 17,657.00 |
Jun 28 2024 | 1.26 | -0.070 | -5.46% | 1.34 | 1.35 | 1.25 | 100,256.00 |
Jun 27 2024 | 1.34 | 0.120 | 9.76% | 1.22 | 1.37 | 1.19 | 381,047.00 |
Jun 26 2024 | 1.22 | 0.00 | 0.09% | 1.16 | 1.25 | 1.08 | 22,982.00 |
Jun 25 2024 | 1.22 | 0.050 | 4.36% | 1.16 | 1.23 | 1.14 | 26,086.00 |
Jun 24 2024 | 1.17 | 0.00 | 0.31% | 1.16 | 1.17 | 1.07 | 18,072.00 |
Jun 23 2024 | 1.16 | -0.030 | -2.32% | 1.19 | 1.21 | 1.15 | 11,081.00 |
Jun 22 2024 | 1.19 | -0.030 | -2.42% | 1.22 | 1.23 | 1.19 | 6,093.00 |
Jun 21 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.25 | 1.17 | 15,034.00 |
Jun 20 2024 | 1.22 | -0.010 | -0.85% | 1.23 | 1.31 | 1.22 | 20,751.00 |
Jun 19 2024 | 1.23 | 0.060 | 5.46% | 1.17 | 1.23 | 1.16 | 22,876.00 |
Jun 18 2024 | 1.17 | -0.070 | -5.48% | 1.23 | 1.23 | 1.09 | 95,389.00 |
Jun 17 2024 | 1.23 | -0.130 | -9.41% | 1.38 | 1.43 | 1.23 | 38,756.00 |
Jun 16 2024 | 1.36 | 0.00 | -0.10% | 1.36 | 1.40 | 1.32 | 102,324.00 |
Jun 15 2024 | 1.36 | 0.150 | 12.77% | 1.21 | 1.39 | 1.21 | 224,641.00 |
Jun 14 2024 | 1.21 | 0.040 | 3.14% | 1.16 | 1.25 | 1.16 | 34,680.00 |
Jun 13 2024 | 1.17 | -0.040 | -3.33% | 1.23 | 1.24 | 1.15 | 19,501.00 |
Jun 12 2024 | 1.21 | 0.060 | 4.89% | 1.15 | 1.26 | 1.12 | 33,040.00 |
Jun 11 2024 | 1.16 | -0.090 | -7.34% | 1.25 | 1.26 | 1.14 | 29,718.00 |
Jun 10 2024 | 1.25 | -0.070 | -5.26% | 1.38 | 1.43 | 1.25 | 20,031.00 |
Jun 09 2024 | 1.32 | 0.050 | 3.84% | 1.27 | 1.32 | 1.24 | 16,396.00 |
Jun 08 2024 | 1.27 | -0.070 | -5.35% | 1.34 | 1.36 | 1.26 | 176,375.00 |
Jun 07 2024 | 1.34 | -0.120 | -8.06% | 1.46 | 1.47 | 1.31 | 170,891.00 |
Jun 06 2024 | 1.46 | 0.040 | 2.58% | 1.42 | 1.48 | 1.39 | 104,660.00 |
Jun 05 2024 | 1.42 | -0.010 | -0.59% | 1.38 | 1.45 | 1.35 | 50,762.00 |
Jun 04 2024 | 1.43 | 0.070 | 5.27% | 1.36 | 1.43 | 1.33 | 82,956.00 |
Jun 03 2024 | 1.36 | 0.040 | 2.78% | 1.32 | 1.39 | 1.30 | 84,308.00 |
Jun 02 2024 | 1.32 | -0.040 | -2.81% | 1.35 | 1.36 | 1.30 | 27,442.00 |
Jun 01 2024 | 1.36 | -0.010 | -0.91% | 1.37 | 1.38 | 1.33 | 22,866.00 |
May 31 2024 | 1.37 | -0.030 | -1.94% | 1.38 | 1.42 | 1.36 | 27,156.00 |
May 30 2024 | 1.40 | 0.010 | 0.39% | 1.39 | 1.43 | 1.35 | 27,862.00 |
May 29 2024 | 1.39 | -0.070 | -4.50% | 1.45 | 1.48 | 1.39 | 46,804.00 |
May 28 2024 | 1.46 | -0.030 | -1.79% | 1.48 | 1.50 | 1.41 | 72,334.00 |
May 27 2024 | 1.48 | 0.080 | 5.78% | 1.29 | 1.50 | 1.20 | 79,206.00 |
May 26 2024 | 1.40 | -0.040 | -2.52% | 1.45 | 1.45 | 1.37 | 16,824.00 |
May 25 2024 | 1.44 | 0.020 | 1.61% | 1.41 | 1.48 | 1.40 | 37,595.00 |
May 24 2024 | 1.42 | -0.040 | -2.98% | 1.47 | 1.47 | 1.37 | 154,003.00 |
May 23 2024 | 1.46 | -0.010 | -0.88% | 1.47 | 1.49 | 1.36 | 94,129.00 |
May 22 2024 | 1.47 | -0.040 | -2.73% | 1.52 | 1.55 | 1.45 | 132,687.00 |
May 21 2024 | 1.51 | -0.050 | -3.20% | 1.56 | 1.57 | 1.47 | 53,956.00 |
May 20 2024 | 1.56 | 0.140 | 9.80% | 1.29 | 1.63 | 1.20 | 252,717.00 |
May 19 2024 | 1.43 | -0.040 | -2.41% | 1.46 | 1.52 | 1.39 | 40,303.00 |
May 18 2024 | 1.46 | 0.00 | -0.19% | 1.46 | 1.54 | 1.44 | 178,675.00 |
May 17 2024 | 1.46 | 0.140 | 10.98% | 1.33 | 1.48 | 1.33 | 269,112.00 |
May 16 2024 | 1.32 | 0.00 | -0.01% | 1.32 | 1.44 | 1.29 | 180,144.00 |
May 15 2024 | 1.32 | 0.140 | 11.96% | 1.19 | 1.33 | 1.16 | 94,145.00 |
May 14 2024 | 1.18 | -0.110 | -8.50% | 1.29 | 1.29 | 1.18 | 175,263.00 |
May 13 2024 | 1.29 | -0.010 | -0.64% | 1.25 | 1.32 | 1.09 | 33,294.00 |
May 12 2024 | 1.30 | -0.020 | -1.46% | 1.29 | 1.33 | 1.28 | 14,740.00 |
May 11 2024 | 1.31 | -0.030 | -2.50% | 1.34 | 1.35 | 1.28 | 3,542.00 |
May 10 2024 | 1.35 | -0.040 | -3.11% | 1.40 | 1.43 | 1.31 | 50,009.00 |
May 09 2024 | 1.39 | 0.090 | 6.64% | 1.31 | 1.42 | 1.28 | 52,331.00 |
May 08 2024 | 1.31 | -0.040 | -3.16% | 1.34 | 1.35 | 1.27 | 37,747.00 |
May 07 2024 | 1.35 | -0.020 | -1.57% | 1.37 | 1.44 | 1.35 | 90,019.00 |
May 06 2024 | 1.37 | 0.020 | 1.24% | 1.25 | 1.47 | 1.09 | 175,292.00 |
May 05 2024 | 1.35 | 0.040 | 3.16% | 1.31 | 1.36 | 1.29 | 35,532.00 |
May 04 2024 | 1.31 | 0.00 | 0.11% | 1.30 | 1.36 | 1.29 | 51,550.00 |
May 03 2024 | 1.31 | 0.070 | 5.78% | 1.24 | 1.34 | 1.21 | 72,101.00 |
May 02 2024 | 1.24 | 0.040 | 3.32% | 1.20 | 1.25 | 1.14 | 58,648.00 |
May 01 2024 | 1.20 | 0.060 | 5.08% | 1.14 | 1.20 | 1.06 | 59,140.00 |
Apr 30 2024 | 1.14 | -0.110 | -8.49% | 1.25 | 1.27 | 1.09 | 55,408.00 |
Apr 29 2024 | 1.25 | 0.00 | 0.05% | 1.36 | 1.42 | 1.19 | 112,941.00 |
Apr 28 2024 | 1.25 | -0.010 | -0.45% | 1.26 | 1.32 | 1.24 | 17,520.00 |
Apr 27 2024 | 1.25 | -0.020 | -1.26% | 1.28 | 1.28 | 1.20 | 31,917.00 |
Apr 26 2024 | 1.27 | -0.010 | -0.72% | 1.28 | 1.30 | 1.24 | 27,322.00 |
Apr 25 2024 | 1.28 | -0.030 | -2.40% | 1.32 | 1.33 | 1.24 | 38,716.00 |
Apr 24 2024 | 1.31 | -0.070 | -4.80% | 1.40 | 1.43 | 1.29 | 91,940.00 |
Apr 23 2024 | 1.37 | -0.080 | -5.67% | 1.46 | 1.51 | 1.37 | 68,417.00 |
Apr 22 2024 | 1.46 | 0.100 | 7.15% | 1.36 | 1.49 | 1.34 | 159,867.00 |
Apr 21 2024 | 1.36 | 0.00 | -0.02% | 1.36 | 1.42 | 1.34 | 102,616.00 |
Apr 20 2024 | 1.36 | 0.090 | 7.17% | 1.27 | 1.38 | 1.24 | 73,377.00 |
Apr 19 2024 | 1.27 | 0.00 | -0.10% | 1.27 | 1.31 | 1.13 | 86,079.00 |
Apr 18 2024 | 1.27 | 0.090 | 7.66% | 1.17 | 1.27 | 1.13 | 106,740.00 |
Apr 17 2024 | 1.18 | -0.020 | -1.67% | 1.20 | 1.26 | 1.14 | 134,512.00 |
Apr 16 2024 | 1.20 | -0.020 | -1.63% | 1.21 | 1.22 | 1.13 | 74,893.00 |
Apr 15 2024 | 1.22 | -0.020 | -1.34% | 1.14 | 1.35 | 1.08 | 496,894.00 |
Apr 14 2024 | 1.24 | 0.090 | 7.93% | 1.14 | 1.25 | 1.08 | 118,519.00 |
Apr 13 2024 | 1.14 | -0.150 | -11.48% | 1.31 | 1.38 | 1.02 | 222,495.00 |
Apr 12 2024 | 1.29 | -0.210 | -14.18% | 1.51 | 1.55 | 1.18 | 138,121.00 |
Apr 11 2024 | 1.51 | -0.060 | -3.79% | 1.57 | 1.58 | 1.50 | 50,320.00 |
Apr 10 2024 | 1.57 | 0.020 | 1.12% | 1.55 | 1.59 | 1.49 | 63,283.00 |
Apr 09 2024 | 1.55 | -0.120 | -7.27% | 1.67 | 1.68 | 1.53 | 81,042.00 |
Apr 08 2024 | 1.67 | 0.020 | 1.14% | 1.77 | 1.79 | 1.61 | 424,684.00 |
Apr 07 2024 | 1.65 | 0.040 | 2.29% | 1.61 | 1.69 | 1.60 | 96,470.00 |
Apr 06 2024 | 1.61 | 0.020 | 1.16% | 1.57 | 1.64 | 1.55 | 50,319.00 |
Apr 05 2024 | 1.60 | -0.110 | -6.30% | 1.73 | 1.73 | 1.53 | 127,627.00 |
Apr 04 2024 | 1.70 | -0.070 | -3.71% | 1.77 | 1.84 | 1.66 | 241,519.00 |
Apr 03 2024 | 1.77 | -0.010 | -0.46% | 1.75 | 1.92 | 1.74 | 474,495.00 |
Apr 02 2024 | 1.78 | -0.020 | -0.94% | 1.80 | 1.92 | 1.60 | 467,291.00 |