Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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