U.S. markets closed

ViewRay, Inc. (VRAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.29+0.16 (+3.12%)
At close: 4:00PM EST

5.29 0.00 (0.00%)
After hours: 4:03PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20215.155.695.105.295.291,631,594
Jan 20, 20215.105.245.035.135.131,089,000
Jan 19, 20215.215.284.985.145.141,509,800
Jan 15, 20215.725.755.155.185.181,631,200
Jan 14, 20215.665.815.515.705.70815,500
Jan 13, 20215.635.845.565.625.62874,200
Jan 12, 20215.405.965.235.655.652,054,300
Jan 11, 20215.245.635.185.415.411,538,800
Jan 08, 20216.166.165.075.285.283,786,700
Jan 07, 20217.167.245.786.096.094,650,600
Jan 06, 20216.307.366.227.257.256,324,900
Jan 05, 20216.057.095.896.456.4512,571,800
Jan 04, 20214.076.954.066.416.4121,153,200
Dec 31, 20203.813.863.793.823.82417,200
Dec 30, 20203.853.903.803.823.82520,500
Dec 29, 20203.984.043.833.893.89868,600
Dec 28, 20204.174.224.004.014.01811,700
Dec 24, 20203.984.223.984.144.14687,500
Dec 23, 20204.104.103.963.983.98610,300
Dec 22, 20204.204.203.933.983.98792,900
Dec 21, 20204.094.093.994.064.06663,300
Dec 18, 20204.174.174.044.114.112,989,700
Dec 17, 20204.234.294.104.124.12662,200
Dec 16, 20204.014.263.954.184.181,397,800
Dec 15, 20203.933.983.873.963.961,062,100
Dec 14, 20204.114.203.883.893.89883,900
Dec 11, 20204.184.234.064.104.10565,000
Dec 10, 20204.494.534.034.164.161,679,000
Dec 09, 20204.035.194.034.504.505,985,900
Dec 08, 20203.843.993.843.973.971,892,800
Dec 07, 20203.723.893.653.853.851,557,600
Dec 04, 20203.683.743.563.703.701,743,500
Dec 03, 20203.673.713.593.653.65719,700
Dec 02, 20203.713.853.543.643.64936,700
Dec 01, 20203.883.883.683.703.701,076,400
Nov 30, 20203.953.953.803.843.84870,500
Nov 27, 20203.843.933.843.933.93665,300
Nov 25, 20203.863.873.793.833.83878,300
Nov 24, 20203.823.843.783.843.84869,800
Nov 23, 20203.743.823.713.763.76678,900
Nov 20, 20203.713.743.683.733.73569,200
Nov 19, 20203.733.743.693.743.74378,600
Nov 18, 20203.703.733.683.733.73712,400
Nov 17, 20203.763.803.653.663.66859,100
Nov 16, 20204.034.033.693.763.761,447,000
Nov 13, 20203.614.053.603.903.902,563,100
Nov 12, 20203.533.693.383.603.603,860,200
Nov 11, 20203.243.333.173.223.22767,300
Nov 10, 20203.083.353.053.243.241,631,200
Nov 09, 20202.823.102.803.043.04897,400
Nov 06, 20203.153.172.762.782.78725,000
Nov 05, 20203.033.173.033.083.08539,100
Nov 04, 20203.013.102.993.053.05464,300
Nov 03, 20203.053.152.973.013.01932,100
Nov 02, 20203.003.062.963.043.04448,400
Oct 30, 20203.013.032.892.972.97583,800
Oct 29, 20202.973.102.913.013.01611,600
Oct 28, 20203.123.122.922.972.97891,000
Oct 27, 20202.863.012.753.003.00618,500
Oct 26, 20203.093.092.943.003.00323,100
Oct 23, 20203.133.133.003.053.05329,200
Oct 22, 20203.133.173.063.123.12448,600
Oct 21, 20203.143.243.123.133.13394,400
Oct 20, 20203.183.233.123.153.15434,100
Oct 19, 20203.193.253.133.163.16596,100
Oct 16, 20203.223.263.143.153.15613,200
Oct 15, 20203.233.313.183.253.25924,400
Oct 14, 20203.253.273.173.233.23304,100
Oct 13, 20203.043.273.023.243.24648,700
Oct 12, 20203.173.213.033.063.06344,100
Oct 09, 20203.173.263.063.163.16602,000
Oct 08, 20203.233.263.163.163.16530,400
Oct 07, 20203.193.383.153.253.251,012,300
Oct 06, 20203.213.353.123.153.15908,600
Oct 05, 20203.463.493.183.253.251,160,600
Oct 02, 20203.373.453.343.413.41552,900
Oct 01, 20203.463.523.353.473.47846,400
Sep 30, 20203.283.713.233.503.503,123,300
Sep 29, 20203.263.343.213.273.27597,900
Sep 28, 20203.293.363.223.263.26629,900
Sep 25, 20203.113.303.093.263.261,010,000
Sep 24, 20203.153.303.043.133.13826,300
Sep 23, 20203.113.233.063.153.15686,000
Sep 22, 20203.133.213.053.123.12441,300
Sep 21, 20203.163.182.963.133.131,049,100
Sep 18, 20203.143.202.993.183.181,367,600
Sep 17, 20203.053.122.973.093.09874,700
Sep 16, 20202.943.142.923.103.10622,100
Sep 15, 20202.993.002.892.912.91291,100
Sep 14, 20202.913.012.852.942.94452,300
Sep 11, 20202.993.012.852.902.90562,900
Sep 10, 20202.883.002.852.962.96663,700
Sep 09, 20202.853.022.802.852.85716,000
Sep 08, 20202.722.952.682.802.80601,900
Sep 04, 20202.792.852.632.782.78589,500
Sep 03, 20202.852.852.692.762.76429,600
Sep 02, 20202.822.982.792.852.85833,100
Sep 01, 20202.672.822.642.772.77437,400
Aug 31, 20202.602.912.562.722.721,739,900
Aug 28, 20202.662.702.532.542.54678,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...