Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	125.02	131.77	123.01	130.81	130.81	4.33%	14,226,382
Jun 10, 2026	119.66	127.27	119.66	125.38	125.38	2.81%	12,658,223
Jun 9, 2026	119.63	121.95	116.30	121.95	121.95	4.25%	8,435,795
Jun 8, 2026	118.60	120.78	114.52	116.98	116.98	-3.16%	10,532,851
Jun 5, 2026	122.93	125.36	118.81	120.80	120.80	-0.97%	9,572,909
Jun 4, 2026	120.70	123.69	119.10	121.98	121.98	0.06%	9,863,771
Jun 3, 2026	122.86	124.61	119.77	121.91	121.91	-1.46%	13,718,250
Jun 2, 2026	122.00	128.00	120.56	123.71	123.71	2.21%	12,979,683
Jun 1, 2026	127.64	129.50	120.47	121.03	121.03	-5.30%	11,562,010
May 29, 2026	137.86	138.03	127.00	127.80	127.80	-7.18%	16,815,425
May 28, 2026	129.80	138.79	129.66	137.69	137.69	5.43%	12,182,030
May 27, 2026	134.00	136.80	129.70	130.60	130.60	-1.99%	7,431,635
May 26, 2026	136.86	137.50	131.22	133.25	133.25	-2.75%	8,234,146
May 25, 2026	134.81	137.93	132.00	137.02	137.02	2.42%	10,542,510
May 22, 2026	131.97	136.32	128.26	133.78	133.78	3.40%	11,931,955
May 21, 2026	136.73	138.73	128.91	129.38	129.38	-4.19%	8,869,564
May 20, 2026	132.95	135.78	132.00	135.04	135.04	1.34%	8,334,196
May 19, 2026	134.29	134.29	128.09	133.26	133.26	-0.63%	10,678,150
May 18, 2026	135.32	139.20	132.68	134.10	134.10	-0.42%	9,336,932
May 15, 2026	140.56	140.98	133.60	134.66	134.66	-3.81%	11,178,512
May 14, 2026	146.00	147.90	139.98	139.99	139.99	-4.45%	11,372,096
May 13, 2026	142.80	147.59	141.08	146.51	146.51	1.67%	8,829,283
May 12, 2026	144.85	147.60	143.60	144.10	144.10	-0.31%	8,527,643
May 11, 2026	147.45	149.45	143.00	144.55	144.55	-1.84%	12,169,767
May 8, 2026	145.27	148.00	144.00	147.26	147.26	0.20%	7,700,737
May 7, 2026	148.60	149.38	145.14	146.96	146.96	-1.10%	10,788,327
May 6, 2026	147.29	151.77	146.50	148.60	148.60	1.77%	11,925,530
Apr 30, 2026	143.30	150.49	141.62	146.01	146.01	0.35%	9,363,787
Apr 29, 2026	144.12	146.66	140.66	145.50	145.50	-0.32%	11,058,772
Apr 28, 2026	158.00	158.00	140.81	145.96	145.96	5.77%	19,781,540
Apr 27, 2026	133.92	139.49	133.33	138.00	138.00	3.95%	9,743,583
Apr 24, 2026	132.80	135.00	130.11	132.75	132.75	-0.52%	7,481,739
Apr 23, 2026	136.00	136.76	131.00	133.45	133.45	-2.02%	8,255,475
Apr 22, 2026	134.00	137.94	133.96	136.20	136.20	1.03%	7,845,592
Apr 21, 2026	131.00	136.44	129.80	134.81	134.81	2.67%	9,160,622
Apr 20, 2026	130.38	133.20	128.83	131.31	131.31	1.24%	11,947,572
Apr 17, 2026	125.55	131.00	124.88	129.70	129.70	3.26%	8,800,775
Apr 16, 2026	122.00	126.66	120.71	125.60	125.60	3.81%	9,896,755
Apr 15, 2026	120.52	124.31	120.40	120.99	120.99	0.51%	8,918,321
Apr 14, 2026	120.80	121.37	118.77	120.38	120.38	1.08%	6,808,222
Apr 13, 2026	120.00	121.98	116.88	119.09	119.09	-1.74%	9,835,684
Apr 10, 2026	117.54	124.67	116.01	121.20	121.20	4.47%	14,857,340
Apr 9, 2026	109.65	117.53	109.65	116.01	116.01	6.98%	13,204,940
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