RAS Technology Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.60	0.68	0.60	0.61	0.61	3.39%	103,393
May 19, 2026	0.60	0.60	0.59	0.59	0.59	-	89,277
May 18, 2026	0.60	0.60	0.59	0.59	0.59	-2.48%	47,087
May 15, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	16,065
May 14, 2026	0.57	0.59	0.55	0.59	0.59	-	20,977
May 13, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	54,772
May 12, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	2,500
May 11, 2026	0.63	0.64	0.63	0.64	0.64	2.40%	1,500
May 8, 2026	0.63	0.63	0.62	0.63	0.63	0.81%	23,750
May 7, 2026	0.64	0.64	0.62	0.62	0.62	-3.88%	2,051
May 6, 2026	0.61	0.65	0.60	0.65	0.65	7.50%	44,168
May 5, 2026	0.61	0.61	0.59	0.60	0.60	-7.69%	11,318
May 1, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	5,009
Apr 30, 2026	0.62	0.67	0.62	0.66	0.66	10.00%	32,508
Apr 29, 2026	0.60	0.60	0.60	0.60	0.60	-	1,272
Apr 28, 2026	0.66	0.66	0.59	0.60	0.60	-9.09%	35,495
Apr 27, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	100
Apr 24, 2026	0.65	0.67	0.65	0.67	0.67	1.52%	3,278
Apr 23, 2026	0.69	0.69	0.65	0.66	0.66	0.76%	7,663
Apr 20, 2026	0.69	0.69	0.66	0.66	0.66	-5.07%	14,545
Apr 17, 2026	0.69	0.69	0.69	0.69	0.69	-	10,439
Apr 16, 2026	0.73	0.73	0.69	0.69	0.69	-2.82%	35,910
Apr 15, 2026	0.71	0.71	0.71	0.71	0.71	-3.40%	5,000
Apr 14, 2026	0.74	0.74	0.74	0.74	0.74	8.09%	1,000
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