VRAY - ViewRay, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20192.76002.79002.54002.73002.73002,951,900
Nov 13, 20192.52002.76002.21002.76002.76005,531,900
Nov 12, 20192.61002.65002.35502.48002.48002,311,900
Nov 11, 20192.68002.73002.58502.61002.6100875,300
Nov 08, 20192.67002.71002.61002.70502.7050754,700
Nov 07, 20192.78002.80602.62002.65002.6500703,300
Nov 06, 20192.79002.88002.74002.75002.7500793,500
Nov 05, 20192.79002.97002.77002.79002.7900995,200
Nov 04, 20192.77002.90502.69002.79002.79001,042,500
Nov 01, 20192.64002.86002.54502.80002.80001,372,000
Oct 31, 20192.52002.63002.49002.60002.60001,737,600
Oct 30, 20192.66002.66002.48002.51002.51001,205,200
Oct 29, 20192.68002.77002.61002.69002.69001,061,800
Oct 28, 20192.61002.72002.60002.70002.7000883,300
Oct 25, 20192.51002.64002.47502.62002.6200743,700
Oct 24, 20192.59002.62002.48002.51002.51001,154,900
Oct 23, 20192.50002.64002.44002.61002.61001,596,200
Oct 22, 20192.63002.64002.46002.47002.47001,520,400
Oct 21, 20192.56002.60702.45002.50002.50001,325,900
Oct 18, 20192.59002.66002.43002.52002.52001,618,500
Oct 17, 20192.58002.70002.55002.64002.64001,581,100
Oct 16, 20192.84002.90002.46002.54002.54002,759,000
Oct 15, 20193.13003.33002.64002.86002.86004,544,400
Oct 14, 20192.42002.76002.41002.57002.57001,799,700
Oct 11, 20192.32002.57002.29502.45002.45002,670,800
Oct 10, 20192.30002.36002.12002.31002.31004,923,100
Oct 09, 20192.48002.50002.24002.30002.30002,189,500
Oct 08, 20192.62002.69002.42002.45002.45001,829,500
Oct 07, 20192.74002.77002.56002.63002.63001,981,600
Oct 04, 20192.81002.88002.68002.75002.75001,184,000
Oct 03, 20192.74002.92002.69002.83002.83001,023,000
Oct 02, 20192.75002.79002.66002.74002.74002,499,200
Oct 01, 20192.90003.14002.74002.75002.75002,232,300
Sep 30, 20193.01003.04002.80002.90002.90001,971,700
Sep 27, 20193.01003.13002.91002.96002.96002,195,700
Sep 26, 20193.22003.23002.99003.03003.03001,671,400
Sep 25, 20193.24003.29003.11003.21003.21001,173,600
Sep 24, 20193.36003.37003.17003.24003.24001,244,700
Sep 23, 20193.50003.53003.34003.37003.37001,151,900
Sep 20, 20193.45003.62003.43003.49003.49003,162,700
Sep 19, 20193.58003.62003.39003.41003.41002,204,900
Sep 18, 20193.76003.76503.56003.58003.58001,557,100
Sep 17, 20193.72003.82003.60003.75003.75002,063,800
Sep 16, 20193.90003.90003.58003.72003.72002,905,600
Sep 13, 20193.94004.08003.75003.81003.81001,615,300
Sep 12, 20193.80004.12003.71003.87003.87003,650,300
Sep 11, 20193.82003.90003.74003.80003.80001,005,100
Sep 10, 20193.82003.94003.73003.79003.79001,528,700
Sep 09, 20193.87003.93003.68503.85003.85001,061,200
Sep 06, 20193.70003.95003.66003.86003.86001,248,200
Sep 05, 20193.78003.81003.61003.68003.68001,488,500
Sep 04, 20193.65003.79003.55003.77003.77001,569,600
Sep 03, 20193.94003.97803.41003.62003.62002,737,600
Aug 30, 20193.85004.02003.76003.94003.9400900,600
Aug 29, 20193.91003.96003.72003.82003.8200919,600
Aug 28, 20193.72003.96503.64003.88003.8800958,400
Aug 27, 20193.92004.02003.65003.71003.71001,339,900
Aug 26, 20193.97004.05003.82003.91003.91001,345,400
Aug 23, 20194.25004.46003.86003.91003.91002,306,200
Aug 22, 20194.17004.30004.02004.26004.26001,675,900
Aug 21, 20194.24004.33504.15004.17004.17001,164,000
Aug 20, 20194.29004.38004.16004.20004.20001,664,400
Aug 19, 20194.49004.64004.25004.31004.31003,009,400
Aug 16, 20194.00004.57003.99004.44004.44005,509,800
Aug 15, 20193.99004.03003.78003.93003.93002,320,700
Aug 14, 20194.03004.14003.83004.01004.01003,832,500
Aug 13, 20193.60004.02003.52004.01004.01006,440,400
Aug 12, 20193.33003.70003.29003.47003.47008,085,000
Aug 09, 20193.90004.12002.76003.10003.100026,608,000
Aug 08, 20196.62007.17006.45006.74006.74003,800,300
Aug 07, 20196.94006.94006.49006.51006.51003,593,000
Aug 06, 20197.48007.64006.89006.97006.97002,729,100
Aug 05, 20198.48008.51007.39007.41007.41001,807,300
Aug 02, 20198.83008.85008.39008.64008.6400868,500
Aug 01, 20198.96009.23008.69008.82008.82001,166,400
Jul 31, 20199.15009.25008.87008.96008.96001,084,200
Jul 30, 20199.11009.27008.96509.20009.2000640,900
Jul 29, 20199.40009.41009.08009.16009.1600700,100
Jul 26, 20199.47009.49009.26009.41009.4100491,400
Jul 25, 20199.50009.54009.21009.41009.41001,066,000
Jul 24, 20199.58009.66009.41009.49009.4900414,600
Jul 23, 20199.53009.76009.47009.56009.5600906,400
Jul 22, 20199.46009.51009.36009.49009.4900975,800
Jul 19, 20199.20009.54009.19009.44009.44001,332,500
Jul 18, 20199.25009.26009.00509.22009.2200871,800
Jul 17, 20199.38009.52509.07009.24009.24001,461,000
Jul 16, 20199.36009.36009.13009.15009.1500589,800
Jul 15, 20199.22009.50009.19009.35009.3500689,800
Jul 12, 20199.20009.27508.98009.17009.1700698,300
Jul 11, 20199.23009.50009.14009.19009.19001,308,200
Jul 10, 20198.68009.28508.57009.19009.19001,133,400
Jul 09, 20198.74008.85008.60008.63008.6300492,400
Jul 08, 20198.72008.80008.58008.77008.7700761,900
Jul 05, 20198.41008.76008.34008.70008.7000591,400
Jul 03, 20198.51008.59808.33508.46008.4600332,700
Jul 02, 20198.65008.69008.45008.50008.5000626,600
Jul 01, 20198.90008.92008.45008.62008.6200986,700
Jun 28, 20198.60008.86008.43008.81008.81002,205,100
Jun 27, 20198.51008.84008.49008.63008.63001,496,400
Jun 26, 20198.59008.70008.41008.47008.4700712,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...