VRAY - ViewRay, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 2.9400 | 3.1400 | 2.9200 | 3.1200 | 3.1200 | 5,344,700 |
| Jan 16, 2020 | 2.8500 | 2.9800 | 2.8200 | 2.9200 | 2.9200 | 4,012,000 |
| Jan 15, 2020 | 2.7000 | 2.8700 | 2.5400 | 2.8300 | 2.8300 | 9,881,100 |
| Jan 14, 2020 | 2.8700 | 2.9200 | 2.6600 | 2.7000 | 2.7000 | 4,517,300 |
| Jan 13, 2020 | 3.7000 | 3.7500 | 2.8200 | 2.8550 | 2.8550 | 11,651,100 |
| Jan 10, 2020 | 3.8000 | 3.8600 | 3.7450 | 3.7500 | 3.7500 | 2,101,700 |
| Jan 09, 2020 | 3.8400 | 3.9400 | 3.7500 | 3.8100 | 3.8100 | 2,645,300 |
| Jan 08, 2020 | 3.7700 | 3.9000 | 3.7100 | 3.8100 | 3.8100 | 5,601,800 |
| Jan 07, 2020 | 3.8900 | 3.9300 | 3.7400 | 3.7600 | 3.7600 | 4,368,700 |
| Jan 06, 2020 | 4.0100 | 4.0300 | 3.8400 | 3.8800 | 3.8800 | 3,479,700 |
| Jan 03, 2020 | 4.0400 | 4.0550 | 3.9600 | 4.0100 | 4.0100 | 2,489,600 |
| Jan 02, 2020 | 4.2200 | 4.2600 | 4.0000 | 4.0550 | 4.0550 | 2,862,600 |
| Dec 31, 2019 | 4.3500 | 4.3500 | 4.1300 | 4.2200 | 4.2200 | 4,658,000 |
| Dec 30, 2019 | 4.3100 | 4.3900 | 4.1800 | 4.3350 | 4.3350 | 1,405,900 |
| Dec 27, 2019 | 4.4500 | 4.4600 | 4.2900 | 4.2900 | 4.2900 | 1,310,700 |
| Dec 26, 2019 | 4.5800 | 4.6200 | 4.3900 | 4.4500 | 4.4500 | 1,708,500 |
| Dec 24, 2019 | 4.5700 | 4.6600 | 4.5100 | 4.6000 | 4.6000 | 561,800 |
| Dec 23, 2019 | 4.5000 | 4.6300 | 4.3800 | 4.5900 | 4.5900 | 1,781,300 |
| Dec 20, 2019 | 4.4200 | 4.5100 | 4.3200 | 4.4400 | 4.4400 | 3,520,900 |
| Dec 19, 2019 | 4.2600 | 4.4600 | 4.2000 | 4.3900 | 4.3900 | 2,109,300 |
| Dec 18, 2019 | 4.4000 | 4.4100 | 4.1100 | 4.2500 | 4.2500 | 1,741,800 |
| Dec 17, 2019 | 4.5700 | 4.6600 | 4.3300 | 4.3700 | 4.3700 | 2,248,300 |
| Dec 16, 2019 | 4.3200 | 4.5700 | 4.2700 | 4.4600 | 4.4600 | 2,042,000 |
| Dec 13, 2019 | 4.2200 | 4.3200 | 4.1500 | 4.3200 | 4.3200 | 1,279,200 |
| Dec 12, 2019 | 4.2500 | 4.3350 | 4.2000 | 4.2300 | 4.2300 | 987,300 |
| Dec 11, 2019 | 4.2800 | 4.3650 | 4.1800 | 4.2600 | 4.2600 | 1,827,100 |
| Dec 10, 2019 | 4.1700 | 4.2600 | 3.9800 | 4.2000 | 4.2000 | 3,059,700 |
| Dec 09, 2019 | 4.0100 | 4.2950 | 4.0100 | 4.1800 | 4.1800 | 1,989,000 |
| Dec 06, 2019 | 4.0000 | 4.3000 | 3.9750 | 4.0200 | 4.0200 | 3,497,400 |
| Dec 05, 2019 | 3.9900 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 4,441,000 |
| Dec 04, 2019 | 4.3800 | 4.4100 | 3.9700 | 4.0800 | 4.0800 | 19,327,700 |
| Dec 03, 2019 | 4.6000 | 4.8800 | 4.2500 | 4.4400 | 4.4400 | 20,193,200 |
| Dec 02, 2019 | 3.3500 | 3.4100 | 3.2400 | 3.4000 | 3.4000 | 2,115,200 |
| Nov 29, 2019 | 3.1900 | 3.4250 | 3.1900 | 3.3200 | 3.3200 | 871,900 |
| Nov 27, 2019 | 3.1100 | 3.2500 | 3.0500 | 3.2300 | 3.2300 | 981,300 |
| Nov 26, 2019 | 3.0700 | 3.2000 | 3.0500 | 3.1000 | 3.1000 | 1,065,200 |
| Nov 25, 2019 | 3.1500 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 1,077,300 |
| Nov 22, 2019 | 3.1700 | 3.1960 | 3.0000 | 3.1200 | 3.1200 | 1,873,900 |
| Nov 21, 2019 | 3.1300 | 3.2200 | 3.0400 | 3.1800 | 3.1800 | 1,422,900 |
| Nov 20, 2019 | 2.8700 | 3.2350 | 2.8500 | 3.1100 | 3.1100 | 3,897,900 |
| Nov 19, 2019 | 2.8000 | 2.9500 | 2.6600 | 2.9000 | 2.9000 | 2,952,200 |
| Nov 18, 2019 | 2.7600 | 2.8600 | 2.7100 | 2.7900 | 2.7900 | 1,124,300 |
| Nov 15, 2019 | 2.7500 | 2.8200 | 2.6500 | 2.7700 | 2.7700 | 1,669,800 |
| Nov 14, 2019 | 2.7600 | 2.7900 | 2.5400 | 2.7300 | 2.7300 | 2,951,900 |
| Nov 13, 2019 | 2.5200 | 2.7600 | 2.2100 | 2.7600 | 2.7600 | 5,531,900 |
| Nov 12, 2019 | 2.6100 | 2.6500 | 2.3550 | 2.4800 | 2.4800 | 2,311,900 |
| Nov 11, 2019 | 2.6800 | 2.7300 | 2.5850 | 2.6100 | 2.6100 | 875,300 |
| Nov 08, 2019 | 2.6700 | 2.7100 | 2.6100 | 2.7050 | 2.7050 | 754,700 |
| Nov 07, 2019 | 2.7800 | 2.8060 | 2.6200 | 2.6500 | 2.6500 | 703,300 |
| Nov 06, 2019 | 2.7900 | 2.8800 | 2.7400 | 2.7500 | 2.7500 | 793,500 |
| Nov 05, 2019 | 2.7900 | 2.9700 | 2.7700 | 2.7900 | 2.7900 | 995,200 |
| Nov 04, 2019 | 2.7700 | 2.9050 | 2.6900 | 2.7900 | 2.7900 | 1,042,500 |
| Nov 01, 2019 | 2.6400 | 2.8600 | 2.5450 | 2.8000 | 2.8000 | 1,372,000 |
| Oct 31, 2019 | 2.5200 | 2.6300 | 2.4900 | 2.6000 | 2.6000 | 1,737,600 |
| Oct 30, 2019 | 2.6600 | 2.6600 | 2.4800 | 2.5100 | 2.5100 | 1,205,200 |
| Oct 29, 2019 | 2.6800 | 2.7700 | 2.6100 | 2.6900 | 2.6900 | 1,061,800 |
| Oct 28, 2019 | 2.6100 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 883,300 |
| Oct 25, 2019 | 2.5100 | 2.6400 | 2.4750 | 2.6200 | 2.6200 | 743,700 |
| Oct 24, 2019 | 2.5900 | 2.6200 | 2.4800 | 2.5100 | 2.5100 | 1,154,900 |
| Oct 23, 2019 | 2.5000 | 2.6400 | 2.4400 | 2.6100 | 2.6100 | 1,596,200 |
| Oct 22, 2019 | 2.6300 | 2.6400 | 2.4600 | 2.4700 | 2.4700 | 1,520,400 |
| Oct 21, 2019 | 2.5600 | 2.6070 | 2.4500 | 2.5000 | 2.5000 | 1,325,900 |
| Oct 18, 2019 | 2.5900 | 2.6600 | 2.4300 | 2.5200 | 2.5200 | 1,618,500 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...