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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2021 | 5.15 | 5.69 | 5.10 | 5.29 | 5.29 | 1,631,594 |
| Jan 20, 2021 | 5.10 | 5.24 | 5.03 | 5.13 | 5.13 | 1,089,000 |
| Jan 19, 2021 | 5.21 | 5.28 | 4.98 | 5.14 | 5.14 | 1,509,800 |
| Jan 15, 2021 | 5.72 | 5.75 | 5.15 | 5.18 | 5.18 | 1,631,200 |
| Jan 14, 2021 | 5.66 | 5.81 | 5.51 | 5.70 | 5.70 | 815,500 |
| Jan 13, 2021 | 5.63 | 5.84 | 5.56 | 5.62 | 5.62 | 874,200 |
| Jan 12, 2021 | 5.40 | 5.96 | 5.23 | 5.65 | 5.65 | 2,054,300 |
| Jan 11, 2021 | 5.24 | 5.63 | 5.18 | 5.41 | 5.41 | 1,538,800 |
| Jan 08, 2021 | 6.16 | 6.16 | 5.07 | 5.28 | 5.28 | 3,786,700 |
| Jan 07, 2021 | 7.16 | 7.24 | 5.78 | 6.09 | 6.09 | 4,650,600 |
| Jan 06, 2021 | 6.30 | 7.36 | 6.22 | 7.25 | 7.25 | 6,324,900 |
| Jan 05, 2021 | 6.05 | 7.09 | 5.89 | 6.45 | 6.45 | 12,571,800 |
| Jan 04, 2021 | 4.07 | 6.95 | 4.06 | 6.41 | 6.41 | 21,153,200 |
| Dec 31, 2020 | 3.81 | 3.86 | 3.79 | 3.82 | 3.82 | 417,200 |
| Dec 30, 2020 | 3.85 | 3.90 | 3.80 | 3.82 | 3.82 | 520,500 |
| Dec 29, 2020 | 3.98 | 4.04 | 3.83 | 3.89 | 3.89 | 868,600 |
| Dec 28, 2020 | 4.17 | 4.22 | 4.00 | 4.01 | 4.01 | 811,700 |
| Dec 24, 2020 | 3.98 | 4.22 | 3.98 | 4.14 | 4.14 | 687,500 |
| Dec 23, 2020 | 4.10 | 4.10 | 3.96 | 3.98 | 3.98 | 610,300 |
| Dec 22, 2020 | 4.20 | 4.20 | 3.93 | 3.98 | 3.98 | 792,900 |
| Dec 21, 2020 | 4.09 | 4.09 | 3.99 | 4.06 | 4.06 | 663,300 |
| Dec 18, 2020 | 4.17 | 4.17 | 4.04 | 4.11 | 4.11 | 2,989,700 |
| Dec 17, 2020 | 4.23 | 4.29 | 4.10 | 4.12 | 4.12 | 662,200 |
| Dec 16, 2020 | 4.01 | 4.26 | 3.95 | 4.18 | 4.18 | 1,397,800 |
| Dec 15, 2020 | 3.93 | 3.98 | 3.87 | 3.96 | 3.96 | 1,062,100 |
| Dec 14, 2020 | 4.11 | 4.20 | 3.88 | 3.89 | 3.89 | 883,900 |
| Dec 11, 2020 | 4.18 | 4.23 | 4.06 | 4.10 | 4.10 | 565,000 |
| Dec 10, 2020 | 4.49 | 4.53 | 4.03 | 4.16 | 4.16 | 1,679,000 |
| Dec 09, 2020 | 4.03 | 5.19 | 4.03 | 4.50 | 4.50 | 5,985,900 |
| Dec 08, 2020 | 3.84 | 3.99 | 3.84 | 3.97 | 3.97 | 1,892,800 |
| Dec 07, 2020 | 3.72 | 3.89 | 3.65 | 3.85 | 3.85 | 1,557,600 |
| Dec 04, 2020 | 3.68 | 3.74 | 3.56 | 3.70 | 3.70 | 1,743,500 |
| Dec 03, 2020 | 3.67 | 3.71 | 3.59 | 3.65 | 3.65 | 719,700 |
| Dec 02, 2020 | 3.71 | 3.85 | 3.54 | 3.64 | 3.64 | 936,700 |
| Dec 01, 2020 | 3.88 | 3.88 | 3.68 | 3.70 | 3.70 | 1,076,400 |
| Nov 30, 2020 | 3.95 | 3.95 | 3.80 | 3.84 | 3.84 | 870,500 |
| Nov 27, 2020 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 665,300 |
| Nov 25, 2020 | 3.86 | 3.87 | 3.79 | 3.83 | 3.83 | 878,300 |
| Nov 24, 2020 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 869,800 |
| Nov 23, 2020 | 3.74 | 3.82 | 3.71 | 3.76 | 3.76 | 678,900 |
| Nov 20, 2020 | 3.71 | 3.74 | 3.68 | 3.73 | 3.73 | 569,200 |
| Nov 19, 2020 | 3.73 | 3.74 | 3.69 | 3.74 | 3.74 | 378,600 |
| Nov 18, 2020 | 3.70 | 3.73 | 3.68 | 3.73 | 3.73 | 712,400 |
| Nov 17, 2020 | 3.76 | 3.80 | 3.65 | 3.66 | 3.66 | 859,100 |
| Nov 16, 2020 | 4.03 | 4.03 | 3.69 | 3.76 | 3.76 | 1,447,000 |
| Nov 13, 2020 | 3.61 | 4.05 | 3.60 | 3.90 | 3.90 | 2,563,100 |
| Nov 12, 2020 | 3.53 | 3.69 | 3.38 | 3.60 | 3.60 | 3,860,200 |
| Nov 11, 2020 | 3.24 | 3.33 | 3.17 | 3.22 | 3.22 | 767,300 |
| Nov 10, 2020 | 3.08 | 3.35 | 3.05 | 3.24 | 3.24 | 1,631,200 |
| Nov 09, 2020 | 2.82 | 3.10 | 2.80 | 3.04 | 3.04 | 897,400 |
| Nov 06, 2020 | 3.15 | 3.17 | 2.76 | 2.78 | 2.78 | 725,000 |
| Nov 05, 2020 | 3.03 | 3.17 | 3.03 | 3.08 | 3.08 | 539,100 |
| Nov 04, 2020 | 3.01 | 3.10 | 2.99 | 3.05 | 3.05 | 464,300 |
| Nov 03, 2020 | 3.05 | 3.15 | 2.97 | 3.01 | 3.01 | 932,100 |
| Nov 02, 2020 | 3.00 | 3.06 | 2.96 | 3.04 | 3.04 | 448,400 |
| Oct 30, 2020 | 3.01 | 3.03 | 2.89 | 2.97 | 2.97 | 583,800 |
| Oct 29, 2020 | 2.97 | 3.10 | 2.91 | 3.01 | 3.01 | 611,600 |
| Oct 28, 2020 | 3.12 | 3.12 | 2.92 | 2.97 | 2.97 | 891,000 |
| Oct 27, 2020 | 2.86 | 3.01 | 2.75 | 3.00 | 3.00 | 618,500 |
| Oct 26, 2020 | 3.09 | 3.09 | 2.94 | 3.00 | 3.00 | 323,100 |
| Oct 23, 2020 | 3.13 | 3.13 | 3.00 | 3.05 | 3.05 | 329,200 |
| Oct 22, 2020 | 3.13 | 3.17 | 3.06 | 3.12 | 3.12 | 448,600 |
| Oct 21, 2020 | 3.14 | 3.24 | 3.12 | 3.13 | 3.13 | 394,400 |
| Oct 20, 2020 | 3.18 | 3.23 | 3.12 | 3.15 | 3.15 | 434,100 |
| Oct 19, 2020 | 3.19 | 3.25 | 3.13 | 3.16 | 3.16 | 596,100 |
| Oct 16, 2020 | 3.22 | 3.26 | 3.14 | 3.15 | 3.15 | 613,200 |
| Oct 15, 2020 | 3.23 | 3.31 | 3.18 | 3.25 | 3.25 | 924,400 |
| Oct 14, 2020 | 3.25 | 3.27 | 3.17 | 3.23 | 3.23 | 304,100 |
| Oct 13, 2020 | 3.04 | 3.27 | 3.02 | 3.24 | 3.24 | 648,700 |
| Oct 12, 2020 | 3.17 | 3.21 | 3.03 | 3.06 | 3.06 | 344,100 |
| Oct 09, 2020 | 3.17 | 3.26 | 3.06 | 3.16 | 3.16 | 602,000 |
| Oct 08, 2020 | 3.23 | 3.26 | 3.16 | 3.16 | 3.16 | 530,400 |
| Oct 07, 2020 | 3.19 | 3.38 | 3.15 | 3.25 | 3.25 | 1,012,300 |
| Oct 06, 2020 | 3.21 | 3.35 | 3.12 | 3.15 | 3.15 | 908,600 |
| Oct 05, 2020 | 3.46 | 3.49 | 3.18 | 3.25 | 3.25 | 1,160,600 |
| Oct 02, 2020 | 3.37 | 3.45 | 3.34 | 3.41 | 3.41 | 552,900 |
| Oct 01, 2020 | 3.46 | 3.52 | 3.35 | 3.47 | 3.47 | 846,400 |
| Sep 30, 2020 | 3.28 | 3.71 | 3.23 | 3.50 | 3.50 | 3,123,300 |
| Sep 29, 2020 | 3.26 | 3.34 | 3.21 | 3.27 | 3.27 | 597,900 |
| Sep 28, 2020 | 3.29 | 3.36 | 3.22 | 3.26 | 3.26 | 629,900 |
| Sep 25, 2020 | 3.11 | 3.30 | 3.09 | 3.26 | 3.26 | 1,010,000 |
| Sep 24, 2020 | 3.15 | 3.30 | 3.04 | 3.13 | 3.13 | 826,300 |
| Sep 23, 2020 | 3.11 | 3.23 | 3.06 | 3.15 | 3.15 | 686,000 |
| Sep 22, 2020 | 3.13 | 3.21 | 3.05 | 3.12 | 3.12 | 441,300 |
| Sep 21, 2020 | 3.16 | 3.18 | 2.96 | 3.13 | 3.13 | 1,049,100 |
| Sep 18, 2020 | 3.14 | 3.20 | 2.99 | 3.18 | 3.18 | 1,367,600 |
| Sep 17, 2020 | 3.05 | 3.12 | 2.97 | 3.09 | 3.09 | 874,700 |
| Sep 16, 2020 | 2.94 | 3.14 | 2.92 | 3.10 | 3.10 | 622,100 |
| Sep 15, 2020 | 2.99 | 3.00 | 2.89 | 2.91 | 2.91 | 291,100 |
| Sep 14, 2020 | 2.91 | 3.01 | 2.85 | 2.94 | 2.94 | 452,300 |
| Sep 11, 2020 | 2.99 | 3.01 | 2.85 | 2.90 | 2.90 | 562,900 |
| Sep 10, 2020 | 2.88 | 3.00 | 2.85 | 2.96 | 2.96 | 663,700 |
| Sep 09, 2020 | 2.85 | 3.02 | 2.80 | 2.85 | 2.85 | 716,000 |
| Sep 08, 2020 | 2.72 | 2.95 | 2.68 | 2.80 | 2.80 | 601,900 |
| Sep 04, 2020 | 2.79 | 2.85 | 2.63 | 2.78 | 2.78 | 589,500 |
| Sep 03, 2020 | 2.85 | 2.85 | 2.69 | 2.76 | 2.76 | 429,600 |
| Sep 02, 2020 | 2.82 | 2.98 | 2.79 | 2.85 | 2.85 | 833,100 |
| Sep 01, 2020 | 2.67 | 2.82 | 2.64 | 2.77 | 2.77 | 437,400 |
| Aug 31, 2020 | 2.60 | 2.91 | 2.56 | 2.72 | 2.72 | 1,739,900 |
| Aug 28, 2020 | 2.66 | 2.70 | 2.53 | 2.54 | 2.54 | 678,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
