RAS Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	0.68	0.68	0.65	0.68	0.68	-	42,666
Apr 10, 2026	0.68	0.68	0.68	0.68	0.68	-	630
Apr 9, 2026	0.72	0.72	0.68	0.68	0.68	-5.56%	16,857
Apr 8, 2026	0.72	0.72	0.72	0.72	0.72	-	8,040
Apr 7, 2026	0.72	0.72	0.72	0.72	0.72	-	1,586
Apr 2, 2026	0.72	0.72	0.72	0.72	0.72	-	8,414
Apr 1, 2026	0.72	0.72	0.72	0.72	0.72	-	2,080
Mar 30, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	7,204
Mar 26, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	11,149
Mar 24, 2026	0.70	0.70	0.70	0.70	0.70	-	642
Mar 23, 2026	0.68	0.70	0.68	0.70	0.70	3.70%	3,340
Mar 20, 2026	0.68	0.68	0.68	0.68	0.68	-4.26%	39,947
Mar 19, 2026	0.71	0.71	0.70	0.71	0.71	-0.70%	66,036
Mar 18, 2026	0.71	0.71	0.71	0.71	0.71	-2.07%	1,398
Mar 17, 2026	0.73	0.73	0.70	0.73	0.73	-0.68%	24,930
Mar 16, 2026	0.76	0.78	0.73	0.73	0.73	-3.95%	48,035
Mar 13, 2026	0.80	0.81	0.75	0.76	0.76	-6.75%	11,617
Mar 5, 2026	0.79	0.82	0.79	0.82	0.82	1.87%	57,795
Mar 4, 2026	0.80	0.80	0.79	0.80	0.80	-	44,197
Mar 3, 2026	0.77	0.80	0.77	0.80	0.80	3.90%	44,362
Mar 2, 2026	0.76	0.77	0.75	0.77	0.77	-2.22%	35,276
Feb 27, 2026	0.79	0.83	0.76	0.79	0.79	0.96%	83,305
Feb 26, 2026	0.82	0.82	0.76	0.78	0.78	4.00%	81,961
Feb 25, 2026	0.78	0.78	0.75	0.75	0.75	-	12,966
Feb 24, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	8,463
Feb 23, 2026	0.79	0.79	0.75	0.77	0.77	-2.53%	35,003
Feb 20, 2026	0.80	0.80	0.79	0.79	0.79	2.60%	6,067
Feb 19, 2026	0.80	0.80	0.77	0.77	0.77	-	13,532
Feb 18, 2026	0.77	0.77	0.77	0.77	0.77	-	150
Feb 17, 2026	0.77	0.77	0.77	0.77	0.77	-	2,247
Feb 16, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	1,344
Feb 13, 2026	0.77	0.80	0.77	0.80	0.80	-3.61%	30,734
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