RAS Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.80	0.83	0.80	0.83	0.83	3.75%	9,859
Feb 11, 2026	0.80	0.84	0.80	0.80	0.80	-	12,570
Feb 10, 2026	0.83	0.83	0.79	0.80	0.80	-	38,400
Feb 6, 2026	0.81	0.81	0.80	0.80	0.80	-3.61%	14,750
Feb 5, 2026	0.84	0.84	0.83	0.83	0.83	-5.68%	9,200
Feb 4, 2026	0.84	0.88	0.82	0.88	0.88	-2.22%	18,333
Feb 3, 2026	0.85	0.90	0.84	0.90	0.90	8.43%	134,386
Feb 2, 2026	0.85	0.88	0.83	0.83	0.83	-7.78%	11,157
Jan 30, 2026	0.89	0.93	0.85	0.90	0.90	-	105,934
Jan 29, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	100,800
Jan 28, 2026	0.93	0.93	0.91	0.91	0.91	-	37,861
Jan 27, 2026	0.89	0.94	0.89	0.91	0.91	7.06%	72,196
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	2,368
Jan 22, 2026	0.81	0.82	0.80	0.80	0.80	-2.44%	48,047
Jan 21, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	135,932
Jan 20, 2026	0.81	0.82	0.79	0.80	0.80	2.56%	18,311
Jan 19, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	21,270
Jan 16, 2026	0.81	0.81	0.79	0.79	0.79	-4.27%	41,200
Jan 15, 2026	0.82	0.82	0.79	0.82	0.82	1.86%	1,848
Jan 14, 2026	0.82	0.82	0.81	0.81	0.81	-1.83%	5,457
Jan 13, 2026	0.78	0.82	0.78	0.82	0.82	-	78,096
Jan 12, 2026	0.81	0.82	0.78	0.82	0.82	-	34,244
Jan 9, 2026	0.81	0.84	0.80	0.82	0.82	-0.61%	23,084
Jan 8, 2026	0.82	0.83	0.82	0.83	0.83	-	30,000
Jan 7, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	14,502
Jan 6, 2026	0.83	0.83	0.80	0.82	0.82	3.80%	12,542
Jan 5, 2026	0.85	0.85	0.79	0.79	0.79	-9.20%	40,530
Jan 2, 2026	0.78	0.87	0.78	0.87	0.87	2.35%	29,440
Dec 31, 2025	0.85	0.85	0.85	0.85	0.85	1.80%	854
Dec 30, 2025	0.81	0.84	0.80	0.84	0.84	4.37%	24,840
Dec 29, 2025	0.76	0.80	0.76	0.80	0.80	5.26%	29,613
Dec 24, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	4,205
Dec 23, 2025	0.76	0.77	0.75	0.77	0.77	-1.92%	2,006
Dec 22, 2025	0.76	0.78	0.74	0.78	0.78	3.31%	27,999
Dec 19, 2025	0.78	0.78	0.71	0.76	0.76	-1.31%	75,000
Dec 18, 2025	0.90	0.90	0.75	0.77	0.77	-20.73%	378,088
Dec 17, 2025	0.96	0.97	0.94	0.97	0.97	0.52%	17,819
Dec 16, 2025	0.98	0.98	0.96	0.96	0.96	-1.03%	2,030
Dec 15, 2025	0.99	0.99	0.97	0.97	0.97	-1.02%	17,855
Dec 12, 2025	0.99	0.99	0.98	0.98	0.98	-	13,780
Dec 11, 2025	0.97	0.98	0.96	0.98	0.98	2.08%	14,884
Dec 10, 2025	0.96	0.96	0.96	0.96	0.96	-	4,000
Dec 9, 2025	0.95	1.01	0.95	0.96	0.96	3.23%	46,570
Dec 8, 2025	0.94	0.95	0.93	0.93	0.93	-1.06%	22,356
Dec 5, 2025	0.99	0.99	0.94	0.94	0.94	-1.05%	19,241
Dec 4, 2025	0.95	0.95	0.94	0.95	0.95	-0.52%	107,569
Dec 3, 2025	0.98	0.99	0.96	0.96	0.96	-2.55%	165,324
Dec 2, 2025	1.00	1.00	0.98	0.98	0.98	-1.51%	47,735
Dec 1, 2025	1.00	1.05	0.99	1.00	1.00	-	141,517
Nov 28, 2025	1.00	1.00	0.99	1.00	1.00	-0.50%	43,752