Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	105.21	105.80	101.96	104.60	104.60	0.11%	9,260,896
Jan 15, 2026	102.60	105.00	101.30	104.49	104.49	-0.30%	9,400,920
Jan 14, 2026	108.94	109.80	102.90	104.80	104.80	-3.20%	14,801,090
Jan 13, 2026	112.29	113.76	107.21	108.27	108.27	-5.23%	13,552,270
Jan 12, 2026	109.18	118.88	105.71	114.25	114.25	6.71%	17,429,740
Jan 9, 2026	102.02	107.75	102.02	107.07	107.07	5.07%	11,334,200
Jan 8, 2026	98.90	102.92	98.90	101.90	101.90	1.75%	7,153,997
Jan 7, 2026	99.10	103.27	98.20	100.15	100.15	0.85%	7,282,239
Jan 6, 2026	97.36	100.98	97.11	99.31	99.31	0.43%	8,011,566
Jan 5, 2026	101.88	102.00	97.60	98.88	98.88	-1.90%	10,156,050
Dec 31, 2025	97.00	101.28	96.40	100.80	100.80	3.23%	8,035,946
Dec 30, 2025	95.00	99.19	95.00	97.65	97.65	4.10%	10,129,400
Dec 29, 2025	93.71	94.55	92.02	93.80	93.80	-1.57%	6,012,776
Dec 26, 2025	95.20	95.97	93.43	95.30	95.30	-	6,974,372
Dec 25, 2025	91.00	95.41	89.02	95.30	95.30	5.67%	8,761,459
Dec 24, 2025	88.23	90.79	87.66	90.19	90.19	1.33%	4,816,818
Dec 23, 2025	88.39	91.47	87.83	89.01	89.01	0.79%	5,999,037
Dec 22, 2025	89.90	89.90	87.44	88.31	88.31	-0.88%	4,992,023
Dec 19, 2025	88.24	89.50	86.83	89.09	89.09	1.28%	5,419,758
Dec 18, 2025	86.99	89.28	86.62	87.96	87.96	1.55%	5,755,058
Dec 17, 2025	86.50	88.09	84.00	86.62	86.62	0.01%	6,243,366
Dec 16, 2025	87.13	87.44	85.01	86.61	86.61	-0.85%	5,409,673
Dec 15, 2025	87.91	89.27	86.75	87.35	87.35	-0.70%	4,431,435
Dec 12, 2025	85.66	88.88	84.61	87.97	87.97	2.22%	7,203,097
Dec 11, 2025	86.05	87.35	85.58	86.06	86.06	0.01%	4,690,451
Dec 10, 2025	85.13	86.24	84.05	86.05	86.05	0.88%	4,591,158
Dec 9, 2025	84.22	85.90	83.51	85.30	85.30	0.91%	7,218,187
Dec 8, 2025	86.66	87.97	84.17	84.53	84.53	0.21%	10,491,247
Dec 5, 2025	80.00	84.35	80.00	84.35	84.35	5.83%	7,685,720
Dec 4, 2025	77.43	79.87	75.93	79.70	79.70	2.97%	5,446,180
Dec 3, 2025	77.63	79.10	76.83	77.40	77.40	-0.22%	4,030,939
Dec 2, 2025	77.50	79.48	76.70	77.57	77.57	0.35%	4,177,694
Dec 1, 2025	76.10	77.66	75.81	77.30	77.30	1.58%	3,723,524
Nov 28, 2025	75.51	76.63	74.96	76.10	76.10	1.06%	2,977,427
Nov 27, 2025	75.25	77.40	74.98	75.30	75.30	0.03%	4,678,460
Nov 26, 2025	76.23	77.18	75.16	75.28	75.28	-1.48%	5,083,392
Nov 25, 2025	77.98	79.07	75.81	76.41	76.41	-1.55%	5,021,895
Nov 24, 2025	77.80	78.83	75.90	77.61	77.61	0.51%	4,272,415
Nov 21, 2025	78.88	80.27	77.05	77.22	77.22	-3.21%	4,068,441
Nov 20, 2025	79.51	80.28	77.50	79.78	79.78	1.09%	3,828,907
Nov 19, 2025	78.53	80.00	78.11	78.92	78.92	0.73%	3,345,708
Nov 18, 2025	80.23	80.44	77.68	78.35	78.35	-2.49%	3,743,867
Nov 17, 2025	80.50	81.16	79.40	80.35	80.35	1.32%	3,355,140
Nov 14, 2025	78.33	80.86	78.00	79.30	79.30	0.69%	3,926,941
Nov 13, 2025	76.86	79.21	76.86	78.76	78.76	2.47%	4,516,644
Nov 12, 2025	77.62	78.59	76.38	76.86	76.86	-1.49%	3,840,662
Nov 11, 2025	80.70	81.68	77.68	78.02	78.02	-2.66%	4,368,953
Nov 10, 2025	79.13	80.98	76.51	80.15	80.15	1.47%	6,652,295
Nov 7, 2025	80.69	80.82	78.01	78.99	78.99	-2.48%	5,046,548
Nov 6, 2025	80.02	81.93	79.25	81.00	81.00	1.57%	4,604,585