RAS Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.60	0.60	0.58	0.58	0.58	3.57%	13,912
Jul 21, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	20,825
Jul 20, 2026	0.59	0.59	0.59	0.59	0.59	-	1,726
Jul 17, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	51,694
Jul 16, 2026	0.58	0.58	0.58	0.58	0.58	4.50%	18,000
Jul 9, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	1,234
Jul 1, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	3,636
Jun 30, 2026	0.50	0.53	0.48	0.53	0.53	8.16%	120,132
Jun 29, 2026	0.52	0.52	0.48	0.49	0.49	-7.55%	100,808
Jun 26, 2026	0.54	0.54	0.53	0.53	0.53	2.91%	12,585
Jun 25, 2026	0.47	0.52	0.46	0.52	0.52	9.57%	31,178
Jun 24, 2026	0.53	0.53	0.47	0.47	0.47	-10.48%	77,739
Jun 23, 2026	0.55	0.55	0.53	0.53	0.53	-3.67%	29,799
Jun 22, 2026	0.56	0.56	0.52	0.55	0.55	-1.80%	111,866
Jun 19, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	18,566
Jun 18, 2026	0.56	0.57	0.56	0.56	0.56	-	56,755
Jun 16, 2026	0.56	0.57	0.56	0.56	0.56	-	43,864
Jun 15, 2026	0.57	0.57	0.54	0.56	0.56	-2.61%	28,228
Jun 12, 2026	0.60	0.60	0.58	0.58	0.58	-4.96%	5,868
Jun 11, 2026	0.65	0.65	0.61	0.61	0.61	-5.47%	61,190
Jun 10, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	39,701
Jun 9, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	27,304
Jun 5, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	1,000
Jun 4, 2026	0.66	0.68	0.66	0.68	0.68	4.62%	26,546
Jun 2, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	5,000
Jun 1, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	4,000
May 29, 2026	0.64	0.64	0.62	0.64	0.64	0.79%	37,385
May 28, 2026	0.62	0.63	0.61	0.63	0.63	0.80%	41,974
May 27, 2026	0.63	0.64	0.63	0.63	0.63	-2.34%	10,771
May 26, 2026	0.64	0.64	0.64	0.64	0.64	-	4,073
May 25, 2026	0.64	0.67	0.62	0.64	0.64	-	31,428
May 22, 2026	0.65	0.65	0.64	0.64	0.64	-	25,050
May 21, 2026	0.66	0.67	0.64	0.64	0.64	4.92%	9,825