VRAY - ViewRay, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 2.5900 | 2.6600 | 2.4352 | 2.5000 | 2.5000 | 571,353 |
| Oct 17, 2019 | 2.5800 | 2.7000 | 2.5500 | 2.6400 | 2.6400 | 1,581,100 |
| Oct 16, 2019 | 2.8400 | 2.9000 | 2.4600 | 2.5400 | 2.5400 | 2,759,000 |
| Oct 15, 2019 | 3.1300 | 3.3300 | 2.6400 | 2.8600 | 2.8600 | 4,544,400 |
| Oct 14, 2019 | 2.4200 | 2.7600 | 2.4100 | 2.5700 | 2.5700 | 1,799,700 |
| Oct 11, 2019 | 2.3200 | 2.5700 | 2.2950 | 2.4500 | 2.4500 | 2,670,800 |
| Oct 10, 2019 | 2.3000 | 2.3600 | 2.1200 | 2.3100 | 2.3100 | 4,923,100 |
| Oct 09, 2019 | 2.4800 | 2.5000 | 2.2400 | 2.3000 | 2.3000 | 2,189,500 |
| Oct 08, 2019 | 2.6200 | 2.6900 | 2.4200 | 2.4500 | 2.4500 | 1,829,500 |
| Oct 07, 2019 | 2.7400 | 2.7700 | 2.5600 | 2.6300 | 2.6300 | 1,981,600 |
| Oct 04, 2019 | 2.8100 | 2.8800 | 2.6800 | 2.7500 | 2.7500 | 1,184,000 |
| Oct 03, 2019 | 2.7400 | 2.9200 | 2.6900 | 2.8300 | 2.8300 | 1,023,000 |
| Oct 02, 2019 | 2.7500 | 2.7900 | 2.6600 | 2.7400 | 2.7400 | 2,499,200 |
| Oct 01, 2019 | 2.9000 | 3.1400 | 2.7400 | 2.7500 | 2.7500 | 2,232,300 |
| Sep 30, 2019 | 3.0100 | 3.0400 | 2.8000 | 2.9000 | 2.9000 | 1,971,700 |
| Sep 27, 2019 | 3.0100 | 3.1300 | 2.9100 | 2.9600 | 2.9600 | 2,195,700 |
| Sep 26, 2019 | 3.2200 | 3.2300 | 2.9900 | 3.0300 | 3.0300 | 1,671,400 |
| Sep 25, 2019 | 3.2400 | 3.2900 | 3.1100 | 3.2100 | 3.2100 | 1,173,600 |
| Sep 24, 2019 | 3.3600 | 3.3700 | 3.1700 | 3.2400 | 3.2400 | 1,244,700 |
| Sep 23, 2019 | 3.5000 | 3.5300 | 3.3400 | 3.3700 | 3.3700 | 1,151,900 |
| Sep 20, 2019 | 3.4500 | 3.6200 | 3.4300 | 3.4900 | 3.4900 | 3,162,700 |
| Sep 19, 2019 | 3.5800 | 3.6200 | 3.3900 | 3.4100 | 3.4100 | 2,204,900 |
| Sep 18, 2019 | 3.7600 | 3.7650 | 3.5600 | 3.5800 | 3.5800 | 1,557,100 |
| Sep 17, 2019 | 3.7200 | 3.8200 | 3.6000 | 3.7500 | 3.7500 | 2,063,800 |
| Sep 16, 2019 | 3.9000 | 3.9000 | 3.5800 | 3.7200 | 3.7200 | 2,905,600 |
| Sep 13, 2019 | 3.9400 | 4.0800 | 3.7500 | 3.8100 | 3.8100 | 1,615,300 |
| Sep 12, 2019 | 3.8000 | 4.1200 | 3.7100 | 3.8700 | 3.8700 | 3,650,300 |
| Sep 11, 2019 | 3.8200 | 3.9000 | 3.7400 | 3.8000 | 3.8000 | 1,005,100 |
| Sep 10, 2019 | 3.8200 | 3.9400 | 3.7300 | 3.7900 | 3.7900 | 1,528,700 |
| Sep 09, 2019 | 3.8700 | 3.9300 | 3.6850 | 3.8500 | 3.8500 | 1,061,200 |
| Sep 06, 2019 | 3.7000 | 3.9500 | 3.6600 | 3.8600 | 3.8600 | 1,248,200 |
| Sep 05, 2019 | 3.7800 | 3.8100 | 3.6100 | 3.6800 | 3.6800 | 1,488,500 |
| Sep 04, 2019 | 3.6500 | 3.7900 | 3.5500 | 3.7700 | 3.7700 | 1,569,600 |
| Sep 03, 2019 | 3.9400 | 3.9780 | 3.4100 | 3.6200 | 3.6200 | 2,737,600 |
| Aug 30, 2019 | 3.8500 | 4.0200 | 3.7600 | 3.9400 | 3.9400 | 900,600 |
| Aug 29, 2019 | 3.9100 | 3.9600 | 3.7200 | 3.8200 | 3.8200 | 919,600 |
| Aug 28, 2019 | 3.7200 | 3.9650 | 3.6400 | 3.8800 | 3.8800 | 958,400 |
| Aug 27, 2019 | 3.9200 | 4.0200 | 3.6500 | 3.7100 | 3.7100 | 1,339,900 |
| Aug 26, 2019 | 3.9700 | 4.0500 | 3.8200 | 3.9100 | 3.9100 | 1,345,400 |
| Aug 23, 2019 | 4.2500 | 4.4600 | 3.8600 | 3.9100 | 3.9100 | 2,306,200 |
| Aug 22, 2019 | 4.1700 | 4.3000 | 4.0200 | 4.2600 | 4.2600 | 1,675,900 |
| Aug 21, 2019 | 4.2400 | 4.3350 | 4.1500 | 4.1700 | 4.1700 | 1,164,000 |
| Aug 20, 2019 | 4.2900 | 4.3800 | 4.1600 | 4.2000 | 4.2000 | 1,664,400 |
| Aug 19, 2019 | 4.4900 | 4.6400 | 4.2500 | 4.3100 | 4.3100 | 3,009,400 |
| Aug 16, 2019 | 4.0000 | 4.5700 | 3.9900 | 4.4400 | 4.4400 | 5,509,800 |
| Aug 15, 2019 | 3.9900 | 4.0300 | 3.7800 | 3.9300 | 3.9300 | 2,320,700 |
| Aug 14, 2019 | 4.0300 | 4.1400 | 3.8300 | 4.0100 | 4.0100 | 3,832,500 |
| Aug 13, 2019 | 3.6000 | 4.0200 | 3.5200 | 4.0100 | 4.0100 | 6,440,400 |
| Aug 12, 2019 | 3.3300 | 3.7000 | 3.2900 | 3.4700 | 3.4700 | 8,085,000 |
| Aug 09, 2019 | 3.9000 | 4.1200 | 2.7600 | 3.1000 | 3.1000 | 26,608,000 |
| Aug 08, 2019 | 6.6200 | 7.1700 | 6.4500 | 6.7400 | 6.7400 | 3,800,300 |
| Aug 07, 2019 | 6.9400 | 6.9400 | 6.4900 | 6.5100 | 6.5100 | 3,593,000 |
| Aug 06, 2019 | 7.4800 | 7.6400 | 6.8900 | 6.9700 | 6.9700 | 2,729,100 |
| Aug 05, 2019 | 8.4800 | 8.5100 | 7.3900 | 7.4100 | 7.4100 | 1,807,300 |
| Aug 02, 2019 | 8.8300 | 8.8500 | 8.3900 | 8.6400 | 8.6400 | 868,500 |
| Aug 01, 2019 | 8.9600 | 9.2300 | 8.6900 | 8.8200 | 8.8200 | 1,166,400 |
| Jul 31, 2019 | 9.1500 | 9.2500 | 8.8700 | 8.9600 | 8.9600 | 1,084,200 |
| Jul 30, 2019 | 9.1100 | 9.2700 | 8.9650 | 9.2000 | 9.2000 | 640,900 |
| Jul 29, 2019 | 9.4000 | 9.4100 | 9.0800 | 9.1600 | 9.1600 | 700,100 |
| Jul 26, 2019 | 9.4700 | 9.4900 | 9.2600 | 9.4100 | 9.4100 | 491,400 |
| Jul 25, 2019 | 9.5000 | 9.5400 | 9.2100 | 9.4100 | 9.4100 | 1,066,000 |
| Jul 24, 2019 | 9.5800 | 9.6600 | 9.4100 | 9.4900 | 9.4900 | 414,600 |
| Jul 23, 2019 | 9.5300 | 9.7600 | 9.4700 | 9.5600 | 9.5600 | 906,400 |
| Jul 22, 2019 | 9.4600 | 9.5100 | 9.3600 | 9.4900 | 9.4900 | 975,800 |
| Jul 19, 2019 | 9.2000 | 9.5400 | 9.1900 | 9.4400 | 9.4400 | 1,332,500 |
| Jul 18, 2019 | 9.2500 | 9.2600 | 9.0050 | 9.2200 | 9.2200 | 871,800 |
| Jul 17, 2019 | 9.3800 | 9.5250 | 9.0700 | 9.2400 | 9.2400 | 1,461,000 |
| Jul 16, 2019 | 9.3600 | 9.3600 | 9.1300 | 9.1500 | 9.1500 | 589,800 |
| Jul 15, 2019 | 9.2200 | 9.5000 | 9.1900 | 9.3500 | 9.3500 | 689,800 |
| Jul 12, 2019 | 9.2000 | 9.2750 | 8.9800 | 9.1700 | 9.1700 | 698,300 |
| Jul 11, 2019 | 9.2300 | 9.5000 | 9.1400 | 9.1900 | 9.1900 | 1,308,200 |
| Jul 10, 2019 | 8.6800 | 9.2850 | 8.5700 | 9.1900 | 9.1900 | 1,133,400 |
| Jul 09, 2019 | 8.7400 | 8.8500 | 8.6000 | 8.6300 | 8.6300 | 492,400 |
| Jul 08, 2019 | 8.7200 | 8.8000 | 8.5800 | 8.7700 | 8.7700 | 761,900 |
| Jul 05, 2019 | 8.4100 | 8.7600 | 8.3400 | 8.7000 | 8.7000 | 591,400 |
| Jul 03, 2019 | 8.5100 | 8.5980 | 8.3350 | 8.4600 | 8.4600 | 332,700 |
| Jul 02, 2019 | 8.6500 | 8.6900 | 8.4500 | 8.5000 | 8.5000 | 626,600 |
| Jul 01, 2019 | 8.9000 | 8.9200 | 8.4500 | 8.6200 | 8.6200 | 986,700 |
| Jun 28, 2019 | 8.6000 | 8.8600 | 8.4300 | 8.8100 | 8.8100 | 2,205,100 |
| Jun 27, 2019 | 8.5100 | 8.8400 | 8.4900 | 8.6300 | 8.6300 | 1,496,400 |
| Jun 26, 2019 | 8.5900 | 8.7000 | 8.4100 | 8.4700 | 8.4700 | 712,900 |
| Jun 25, 2019 | 8.6400 | 8.7500 | 8.4400 | 8.5400 | 8.5400 | 754,500 |
| Jun 24, 2019 | 8.7500 | 8.8210 | 8.6100 | 8.6100 | 8.6100 | 732,300 |
| Jun 21, 2019 | 8.8700 | 8.9300 | 8.6500 | 8.7200 | 8.7200 | 1,050,200 |
| Jun 20, 2019 | 9.2000 | 9.2230 | 8.9000 | 8.9200 | 8.9200 | 699,700 |
| Jun 19, 2019 | 9.2100 | 9.2550 | 9.0400 | 9.1100 | 9.1100 | 593,800 |
| Jun 18, 2019 | 9.2400 | 9.2500 | 8.9400 | 9.1300 | 9.1300 | 1,012,200 |
| Jun 17, 2019 | 8.8200 | 8.9700 | 8.7000 | 8.9500 | 8.9500 | 419,500 |
| Jun 14, 2019 | 8.8000 | 8.9300 | 8.7200 | 8.7500 | 8.7500 | 520,500 |
| Jun 13, 2019 | 8.6800 | 8.9100 | 8.6300 | 8.8700 | 8.8700 | 456,100 |
| Jun 12, 2019 | 8.4900 | 8.6900 | 8.2900 | 8.6400 | 8.6400 | 471,000 |
| Jun 11, 2019 | 8.6000 | 8.6100 | 8.3700 | 8.5500 | 8.5500 | 635,100 |
| Jun 10, 2019 | 8.3900 | 8.5100 | 8.3200 | 8.5000 | 8.5000 | 704,100 |
| Jun 07, 2019 | 8.2700 | 8.4500 | 8.2600 | 8.3500 | 8.3500 | 387,200 |
| Jun 06, 2019 | 8.5000 | 8.5100 | 8.2490 | 8.2900 | 8.2900 | 411,800 |
| Jun 05, 2019 | 8.4000 | 8.5000 | 8.1900 | 8.4600 | 8.4600 | 627,800 |
| Jun 04, 2019 | 8.3000 | 8.4400 | 8.1700 | 8.3600 | 8.3600 | 725,700 |
| Jun 03, 2019 | 8.3400 | 8.4450 | 8.1400 | 8.1900 | 8.1900 | 696,300 |
| May 31, 2019 | 8.3900 | 8.5050 | 8.3300 | 8.4000 | 8.4000 | 727,900 |
| May 30, 2019 | 8.9900 | 9.0400 | 8.2200 | 8.4700 | 8.4700 | 1,525,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...