UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.61 -0.45 (-0.56%) GOLD FUTURES
2,434.60 +17.20 (+0.71%) DOW
39,810.94 -192.65 (-0.48%) Bitcoin GBP
54,984.29 +2,787.17 (+5.34%)
Stingray Digital Group Inc. (RAY-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 09:30AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 16 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,000 |
| 15 May 2024 | 7.40 | 7.45 | 7.06 | 7.06 | 7.06 | 6,500 |
| 14 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 700 |
| 13 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 10 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 09 May 2024 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | 3,000 |
| 08 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 07 May 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,300 |
| 06 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 03 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 02 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 01 May 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 30 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 29 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 26 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 25 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 24 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 23 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 22 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 19 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 18 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 17 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 16 Apr 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 15 Apr 2024 | 7.70 | 7.70 | 7.36 | 7.36 | 7.36 | 1,500 |
| 12 Apr 2024 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | 1,400 |
| 11 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,400 |
| 10 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 09 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 08 Apr 2024 | 7.87 | 8.00 | 7.87 | 8.00 | 8.00 | 400 |
| 05 Apr 2024 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 8,600 |
| 04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 200 |
| 02 Apr 2024 | 7.88 | 7.88 | 7.80 | 7.80 | 7.80 | 600 |
| 01 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 300 |
| 28 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 300 |
| 27 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 26 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1,400 |
| 25 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 500 |
| 22 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 100 |
| 21 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 19 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 18 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 15 Mar 2024 | 7.42 | 7.60 | 7.42 | 7.60 | 7.60 | 3,300 |
| 14 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 13 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 12 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 11 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 08 Mar 2024 | 7.27 | 7.28 | 7.27 | 7.28 | 7.28 | 1,000 |
| 07 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 100 |
| 06 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 05 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 500 |
| 04 Mar 2024 | 7.28 | 7.28 | 7.21 | 7.26 | 7.26 | 3,500 |
| 01 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 29 Feb 2024 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | 200 |
| 28 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 7.44 | 7.45 | 7.36 | 7.45 | 7.38 | 700 |
| 26 Feb 2024 | 7.36 | 7.45 | 7.30 | 7.45 | 7.38 | 1,400 |
| 23 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - |
| 22 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 400 |
| 21 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - |
| 20 Feb 2024 | 7.25 | 7.25 | 7.15 | 7.25 | 7.18 | 2,000 |
| 16 Feb 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 4,200 |
| 15 Feb 2024 | 7.21 | 7.25 | 7.21 | 7.25 | 7.18 | 500 |
| 14 Feb 2024 | 7.00 | 7.02 | 6.71 | 6.71 | 6.64 | 800 |
| 13 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - |
| 12 Feb 2024 | 7.97 | 7.97 | 7.05 | 7.05 | 6.98 | 4,000 |
| 09 Feb 2024 | 7.36 | 7.36 | 7.01 | 7.01 | 6.94 | 8,300 |
| 08 Feb 2024 | 7.60 | 7.60 | 7.35 | 7.60 | 7.52 | 4,500 |
| 07 Feb 2024 | 6.99 | 7.20 | 6.99 | 7.20 | 7.13 | 700 |
| 06 Feb 2024 | 6.90 | 7.00 | 6.90 | 6.99 | 6.92 | 2,700 |
| 05 Feb 2024 | 6.73 | 6.87 | 6.73 | 6.87 | 6.80 | 200 |
| 02 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | - |
| 01 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | 1,000 |
| 31 Jan 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.80 | 3,000 |
| 30 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.82 | - |
| 29 Jan 2024 | 6.90 | 6.90 | 6.89 | 6.89 | 6.82 | 400 |
| 26 Jan 2024 | 6.88 | 6.90 | 6.88 | 6.90 | 6.83 | 1,100 |
| 25 Jan 2024 | 6.78 | 6.78 | 6.51 | 6.51 | 6.44 | 4,200 |
| 24 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | 1,500 |
| 23 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | 200 |
| 22 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | - |
| 19 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | - |
| 18 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 5,000 |
| 17 Jan 2024 | 6.30 | 6.45 | 6.30 | 6.31 | 6.25 | 1,600 |
| 16 Jan 2024 | 6.09 | 6.78 | 6.09 | 6.20 | 6.14 | 4,400 |
| 15 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| 12 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| 11 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - |
| 10 Jan 2024 | 6.25 | 6.35 | 6.25 | 6.35 | 6.29 | 800 |
| 09 Jan 2024 | 6.14 | 6.20 | 6.13 | 6.20 | 6.14 | 1,000 |
| 08 Jan 2024 | 6.11 | 6.11 | 6.00 | 6.00 | 5.94 | 700 |
| 05 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | 1,000 |
| 04 Jan 2024 | 5.80 | 5.92 | 5.80 | 5.92 | 5.86 | 300 |
| 03 Jan 2024 | 5.83 | 6.25 | 5.73 | 5.75 | 5.69 | 3,000 |
| 02 Jan 2024 | 6.00 | 6.03 | 6.00 | 6.03 | 5.97 | 2,000 |
| 29 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - |
| 28 Dec 2023 | 5.98 | 6.00 | 5.98 | 6.00 | 5.94 | 11,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.