Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	109.65	116.50	109.65	115.28	-	6.31%	8,717,316
Apr 8, 2026	102.52	108.80	102.52	108.44	108.44	8.48%	9,997,194
Apr 7, 2026	101.48	102.49	98.13	99.96	99.96	-2.18%	7,154,665
Apr 3, 2026	101.86	103.50	101.13	102.19	102.19	0.69%	4,011,670
Apr 2, 2026	103.28	103.50	99.71	101.49	101.49	-2.23%	6,312,812
Apr 1, 2026	103.15	104.23	101.88	103.81	103.81	2.58%	5,561,553
Mar 31, 2026	103.35	105.32	101.13	101.20	101.20	-2.50%	5,563,766
Mar 30, 2026	99.46	104.73	99.30	103.79	103.79	2.56%	7,715,192
Mar 27, 2026	99.60	103.22	98.87	101.20	101.20	1.79%	5,115,168
Mar 26, 2026	100.29	100.89	98.40	99.42	99.42	-0.88%	4,737,645
Mar 25, 2026	100.28	102.19	99.45	100.30	100.30	0.64%	4,905,127
Mar 24, 2026	98.88	100.16	96.50	99.66	99.66	2.31%	6,070,608
Mar 23, 2026	98.88	101.28	96.88	97.41	97.41	-3.55%	8,100,803
Mar 20, 2026	102.85	104.60	100.00	101.00	101.00	-0.62%	5,994,961
Mar 19, 2026	101.12	103.70	101.02	101.63	101.63	-1.78%	5,002,932
Mar 18, 2026	102.38	103.58	100.60	103.47	103.47	1.93%	5,698,114
Mar 17, 2026	105.60	106.70	101.50	101.51	101.51	-3.32%	4,702,862
Mar 16, 2026	103.86	105.50	101.28	105.00	105.00	1.35%	7,330,480
Mar 13, 2026	105.38	107.19	103.53	103.60	103.60	-2.92%	6,411,617
Mar 12, 2026	107.02	108.79	105.00	106.72	106.72	-1.04%	5,483,891
Mar 11, 2026	108.80	111.49	107.60	107.84	107.84	-0.70%	5,212,716
Mar 10, 2026	108.01	110.34	107.81	108.60	108.60	1.58%	4,537,151
Mar 9, 2026	104.83	107.69	102.84	106.91	106.91	-0.30%	6,951,421
Mar 6, 2026	106.02	109.60	105.13	107.23	107.23	0.08%	6,744,263
Mar 5, 2026	111.29	111.29	105.75	107.14	107.14	-1.86%	9,934,985
Mar 4, 2026	108.60	112.50	108.56	109.17	109.17	-1.10%	7,377,093
Mar 3, 2026	120.09	120.15	109.98	110.38	110.38	-8.09%	13,357,900
Mar 2, 2026	117.53	121.98	117.53	120.09	120.09	2.81%	11,699,630
Feb 27, 2026	117.00	117.23	114.50	116.81	116.81	-0.82%	5,442,001
Feb 26, 2026	114.80	119.19	113.00	117.78	117.78	2.42%	7,461,940
Feb 25, 2026	114.04	115.53	111.72	115.00	115.00	0.65%	8,159,070
Feb 24, 2026	115.50	115.95	113.10	114.26	114.26	-0.35%	6,273,735
Feb 13, 2026	115.40	117.20	113.79	114.66	114.66	-0.64%	6,558,364
Feb 12, 2026	113.65	115.99	113.65	115.40	115.40	1.28%	6,625,772
Feb 11, 2026	114.00	116.33	113.40	113.94	113.94	-0.74%	5,400,293
Feb 10, 2026	112.00	115.66	111.01	114.79	114.79	2.09%	7,723,875
Feb 9, 2026	111.98	113.70	109.74	112.44	112.44	2.22%	8,101,384
Feb 6, 2026	112.15	113.28	109.91	110.00	110.00	-2.63%	7,029,405
Feb 5, 2026	115.22	115.85	110.57	112.97	112.97	-3.63%	9,578,417
Feb 4, 2026	114.00	117.57	112.51	117.22	117.22	2.24%	11,773,960
Feb 3, 2026	109.80	114.89	109.00	114.65	114.65	5.96%	12,975,470
Feb 2, 2026	112.00	113.93	107.27	108.20	108.20	-4.18%	11,644,980
Jan 30, 2026	113.58	115.50	108.80	112.92	112.92	-1.20%	11,385,690
Jan 29, 2026	118.65	122.00	113.39	114.29	114.29	-4.66%	11,210,500
Jan 28, 2026	122.58	124.30	118.17	119.87	119.87	-2.62%	12,453,140
Jan 27, 2026	124.96	127.00	121.80	123.10	123.10	-1.49%	14,012,120
Jan 26, 2026	129.00	132.00	121.22	124.96	124.96	1.34%	25,735,600
Jan 23, 2026	120.95	123.31	115.08	123.31	123.31	20.00%	15,394,390
Jan 22, 2026	103.71	105.55	101.78	102.76	102.76	-0.71%	7,445,601
Jan 21, 2026	103.00	104.92	102.42	103.49	103.49	-0.28%	6,071,926