VRAY - ViewRay, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20202.94003.14002.92003.12003.12005,344,700
Jan 16, 20202.85002.98002.82002.92002.92004,012,000
Jan 15, 20202.70002.87002.54002.83002.83009,881,100
Jan 14, 20202.87002.92002.66002.70002.70004,517,300
Jan 13, 20203.70003.75002.82002.85502.855011,651,100
Jan 10, 20203.80003.86003.74503.75003.75002,101,700
Jan 09, 20203.84003.94003.75003.81003.81002,645,300
Jan 08, 20203.77003.90003.71003.81003.81005,601,800
Jan 07, 20203.89003.93003.74003.76003.76004,368,700
Jan 06, 20204.01004.03003.84003.88003.88003,479,700
Jan 03, 20204.04004.05503.96004.01004.01002,489,600
Jan 02, 20204.22004.26004.00004.05504.05502,862,600
Dec 31, 20194.35004.35004.13004.22004.22004,658,000
Dec 30, 20194.31004.39004.18004.33504.33501,405,900
Dec 27, 20194.45004.46004.29004.29004.29001,310,700
Dec 26, 20194.58004.62004.39004.45004.45001,708,500
Dec 24, 20194.57004.66004.51004.60004.6000561,800
Dec 23, 20194.50004.63004.38004.59004.59001,781,300
Dec 20, 20194.42004.51004.32004.44004.44003,520,900
Dec 19, 20194.26004.46004.20004.39004.39002,109,300
Dec 18, 20194.40004.41004.11004.25004.25001,741,800
Dec 17, 20194.57004.66004.33004.37004.37002,248,300
Dec 16, 20194.32004.57004.27004.46004.46002,042,000
Dec 13, 20194.22004.32004.15004.32004.32001,279,200
Dec 12, 20194.25004.33504.20004.23004.2300987,300
Dec 11, 20194.28004.36504.18004.26004.26001,827,100
Dec 10, 20194.17004.26003.98004.20004.20003,059,700
Dec 09, 20194.01004.29504.01004.18004.18001,989,000
Dec 06, 20194.00004.30003.97504.02004.02003,497,400
Dec 05, 20193.99004.07003.98004.02004.02004,441,000
Dec 04, 20194.38004.41003.97004.08004.080019,327,700
Dec 03, 20194.60004.88004.25004.44004.440020,193,200
Dec 02, 20193.35003.41003.24003.40003.40002,115,200
Nov 29, 20193.19003.42503.19003.32003.3200871,900
Nov 27, 20193.11003.25003.05003.23003.2300981,300
Nov 26, 20193.07003.20003.05003.10003.10001,065,200
Nov 25, 20193.15003.17003.10003.16003.16001,077,300
Nov 22, 20193.17003.19603.00003.12003.12001,873,900
Nov 21, 20193.13003.22003.04003.18003.18001,422,900
Nov 20, 20192.87003.23502.85003.11003.11003,897,900
Nov 19, 20192.80002.95002.66002.90002.90002,952,200
Nov 18, 20192.76002.86002.71002.79002.79001,124,300
Nov 15, 20192.75002.82002.65002.77002.77001,669,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...