RAS Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.57	0.57	0.54	0.54	0.54	-6.09%	70,865
Oct 15, 2026	0.58	0.58	0.58	0.58	0.58	-	870
Oct 14, 2026	0.58	0.58	0.58	0.58	0.58	10.58%	36,381
Oct 13, 2026	0.55	0.55	0.51	0.52	0.52	-5.45%	17,582
Oct 12, 2026	0.56	0.56	0.55	0.55	0.55	-	8,370
Oct 9, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Oct 8, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	21,972
Oct 7, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	16,369
Oct 6, 2026	0.57	0.57	0.57	0.57	0.57	-	5,000
Oct 5, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	1,800
Sep 30, 2026	0.58	0.58	0.55	0.55	0.55	-9.84%	40,535
Sep 28, 2026	0.61	0.61	0.58	0.61	0.61	9.91%	6,556
Sep 25, 2026	0.59	0.59	0.56	0.56	0.56	-5.93%	12,586
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	-6.35%	806
Sep 22, 2026	0.61	0.63	0.60	0.63	0.63	6.78%	4,029
Sep 18, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	2,719
Sep 16, 2026	0.62	0.62	0.60	0.62	0.62	-4.62%	19,487
Sep 14, 2026	0.61	0.65	0.61	0.65	0.65	6.56%	2,292
Sep 11, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	625
Sep 10, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	39,050
Sep 9, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	7,241
Sep 7, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	10,990
Sep 4, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	1,000
Sep 3, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	8,655
Aug 31, 2026	0.63	0.63	0.61	0.61	0.61	-4.69%	20,031
Aug 28, 2026	0.62	0.64	0.62	0.64	0.64	1.59%	3,250
Aug 27, 2026	0.64	0.65	0.63	0.63	0.63	-3.82%	12,056
Aug 26, 2026	0.65	0.66	0.65	0.66	0.66	8.26%	2,513
Aug 25, 2026	0.61	0.61	0.60	0.61	0.61	-7.63%	30,540
Aug 24, 2026	0.66	0.66	0.66	0.66	0.66	-1.50%	431
Aug 21, 2026	0.59	0.67	0.59	0.67	0.67	9.02%	4,803
Aug 20, 2026	0.62	0.62	0.58	0.61	0.61	-3.17%	38,790
Aug 19, 2026	0.64	0.64	0.63	0.63	0.63	-	6,671
Aug 18, 2026	0.71	0.71	0.63	0.63	0.63	-7.35%	4,505
Aug 14, 2026	0.73	0.73	0.66	0.68	0.68	-2.86%	30,285
Aug 13, 2026	0.70	0.70	0.70	0.70	0.70	-	2,164
Aug 12, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	278
Aug 11, 2026	0.70	0.70	0.67	0.70	0.70	-	10,134
Aug 10, 2026	0.72	0.72	0.70	0.70	0.70	-0.71%	33,561
Aug 6, 2026	0.70	0.70	0.70	0.70	0.70	-	600
Aug 5, 2026	0.72	0.73	0.70	0.70	0.70	-2.10%	42,175
Aug 4, 2026	0.72	0.72	0.72	0.72	0.72	2.88%	2,603
Aug 3, 2026	0.65	0.71	0.65	0.70	0.70	3.73%	39,225
Jul 31, 2026	0.72	0.73	0.63	0.67	0.67	-6.94%	36,206
Jul 30, 2026	0.67	0.72	0.67	0.72	0.72	24.14%	45,801
Jul 29, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	1,869
Jul 28, 2026	0.59	0.59	0.58	0.58	0.58	4.55%	5,424
Jul 27, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	27,412
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	-	747
Jul 23, 2026	0.58	0.58	0.58	0.58	0.58	-	958