Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	181.02	182.00	172.11	173.65	-	-5.33%	8,837,504
Sep 10, 2026	180.53	186.30	179.19	183.43	183.43	0.77%	10,342,330
Sep 9, 2026	179.15	188.39	179.15	182.02	182.02	1.86%	10,450,762
Sep 8, 2026	181.00	183.00	178.02	178.70	178.70	-1.53%	8,082,151
Sep 7, 2026	180.54	183.28	174.30	181.48	181.48	0.57%	13,040,180
Sep 4, 2026	182.00	185.99	178.72	180.45	180.45	-0.12%	10,778,200
Sep 3, 2026	180.50	183.17	177.60	180.66	180.66	0.23%	9,199,659
Sep 2, 2026	180.50	182.65	174.83	180.25	180.25	-0.41%	9,702,435
Sep 1, 2026	180.58	183.43	178.12	180.99	180.99	-2.17%	11,626,350
Aug 31, 2026	166.55	185.96	163.60	185.00	185.00	14.41%	24,075,932
Aug 28, 2026	160.50	165.30	160.50	161.70	161.70	-	7,017,001
Aug 27, 2026	157.60	163.59	156.78	161.70	161.70	3.25%	7,870,024
Aug 26, 2026	157.80	159.97	156.01	156.61	156.61	-1.05%	6,022,669
Aug 25, 2026	156.10	159.08	153.41	158.27	158.27	-0.08%	8,825,200
Aug 24, 2026	160.45	162.85	155.35	158.40	158.40	-1.25%	10,331,917
Aug 21, 2026	161.00	167.00	159.20	160.41	160.41	0.33%	9,499,818
Aug 20, 2026	165.00	167.77	158.14	159.88	159.88	-1.41%	10,829,480
Aug 19, 2026	171.00	178.88	160.50	162.17	162.17	-7.25%	16,914,969
Aug 18, 2026	172.00	179.00	166.43	174.84	174.84	3.59%	18,143,470
Aug 17, 2026	166.93	170.89	164.05	168.78	168.78	1.67%	11,710,920
Aug 14, 2026	167.00	169.57	163.13	166.01	166.01	-0.14%	8,969,272
Aug 13, 2026	169.30	172.29	166.04	166.25	166.25	-0.84%	8,032,694
Aug 12, 2026	167.00	168.60	164.02	167.66	167.66	0.55%	8,739,477
Aug 11, 2026	169.00	175.42	166.20	166.75	166.75	-1.33%	13,366,465
Aug 10, 2026	170.20	173.22	165.00	169.00	169.00	-0.61%	12,631,290
Aug 7, 2026	155.61	170.80	154.50	170.04	170.04	9.34%	14,649,380
Aug 6, 2026	149.01	159.18	148.17	155.51	155.51	2.42%	10,846,990
Aug 5, 2026	141.66	153.81	141.54	151.84	151.84	7.26%	11,809,915
Aug 4, 2026	139.99	143.58	136.98	141.56	141.56	2.86%	8,616,608
Aug 3, 2026	141.85	143.90	136.46	137.63	137.63	-2.84%	11,553,746
Jul 31, 2026	143.50	149.78	141.23	141.65	141.65	4.46%	16,579,930
Jul 30, 2026	144.24	145.00	129.02	135.60	135.60	-7.12%	18,080,628
Jul 29, 2026	143.30	149.65	141.21	145.99	145.99	2.80%	13,873,763
Jul 28, 2026	150.20	151.49	140.92	142.02	142.02	-7.64%	14,541,891
Jul 27, 2026	149.50	154.65	147.50	153.77	153.77	2.45%	12,860,520
Jul 24, 2026	151.30	156.85	150.10	150.10	150.10	-2.59%	12,084,955
Jul 23, 2026	150.00	156.94	148.50	154.09	154.09	3.08%	18,060,349
Jul 22, 2026	148.92	156.50	147.28	149.48	149.48	-0.79%	22,166,140
Jul 21, 2026	140.00	150.67	135.43	150.67	150.67	20.00%	29,958,687
Jul 20, 2026	127.63	131.00	122.60	125.56	125.56	0.09%	13,988,236
Jul 17, 2026	134.53	135.88	122.98	125.45	125.45	-7.68%	13,961,129
Jul 16, 2026	139.28	143.86	133.80	135.88	135.88	-3.97%	10,697,602
Jul 15, 2026	144.94	147.90	139.28	141.50	141.50	-2.21%	9,793,776
Jul 14, 2026	143.00	145.85	138.14	144.70	144.70	2.22%	12,749,881
Jul 13, 2026	146.10	151.36	140.05	141.56	141.56	-4.99%	16,875,300
Jul 10, 2026	161.01	168.45	149.00	149.00	149.00	-9.32%	25,189,610
Jul 9, 2026	159.00	166.66	156.76	164.32	164.32	6.29%	17,518,540
Jul 8, 2026	151.78	160.38	151.78	154.60	154.60	2.33%	14,846,096
Jul 7, 2026	149.78	156.82	147.03	151.38	151.08	1.07%	9,727,655
Jul 6, 2026	153.13	155.85	145.14	149.78	149.48	-1.38%	10,790,593