Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	152.69	156.99	146.16	151.87	151.57	-0.07%	13,026,484
Jul 2, 2026	146.86	157.86	142.14	151.97	151.67	1.99%	13,018,342
Jul 1, 2026	154.69	157.20	147.80	149.00	148.70	-3.68%	11,307,303
Jun 30, 2026	144.02	156.05	143.10	154.69	154.38	7.44%	12,489,559
Jun 29, 2026	142.81	146.40	137.00	143.98	143.69	0.49%	10,006,155
Jun 26, 2026	147.98	147.98	141.26	143.28	143.00	-3.73%	10,568,624
Jun 25, 2026	144.50	150.88	144.50	148.83	148.54	4.15%	9,536,676
Jun 24, 2026	144.00	145.35	141.33	142.90	142.62	-0.76%	8,932,847
Jun 23, 2026	149.63	150.00	143.00	144.00	143.71	-3.68%	9,288,694
Jun 22, 2026	148.10	149.86	144.08	149.50	149.20	1.18%	11,111,200
Jun 18, 2026	145.86	149.00	143.83	147.76	147.47	1.34%	8,408,375
Jun 17, 2026	132.88	146.51	132.50	145.80	145.51	8.93%	12,044,560
Jun 16, 2026	134.75	136.45	132.50	133.85	133.58	-0.67%	9,035,333
Jun 15, 2026	130.90	134.90	126.60	134.75	134.48	3.73%	12,524,130
Jun 12, 2026	133.10	133.50	129.02	129.90	129.64	-0.70%	11,770,280
Jun 11, 2026	125.02	131.77	123.01	130.81	130.55	4.33%	14,226,380
Jun 10, 2026	119.66	127.27	119.66	125.38	125.13	2.81%	12,658,220
Jun 9, 2026	119.63	121.95	116.30	121.95	121.71	4.25%	8,435,795
Jun 8, 2026	118.60	120.78	114.52	116.98	116.75	-3.16%	10,532,851
Jun 5, 2026	122.93	125.36	118.81	120.80	120.56	-0.97%	9,572,909
Jun 4, 2026	120.70	123.69	119.10	121.98	121.74	0.06%	9,863,771
Jun 3, 2026	122.86	124.61	119.77	121.91	121.67	-1.46%	13,718,250
Jun 2, 2026	122.00	128.00	120.56	123.71	123.46	2.21%	12,979,680
Jun 1, 2026	127.64	129.50	120.47	121.03	120.79	-5.30%	11,562,010
May 29, 2026	137.86	138.03	127.00	127.80	127.55	-7.18%	16,815,420
May 28, 2026	129.80	138.79	129.66	137.69	137.42	5.43%	12,182,030
May 27, 2026	134.00	136.80	129.70	130.60	130.34	-1.99%	7,431,635
May 26, 2026	136.86	137.50	131.22	133.25	132.99	-2.75%	8,234,146
May 25, 2026	134.81	137.93	132.00	137.02	136.75	2.42%	10,542,510
May 22, 2026	131.97	136.32	128.26	133.78	133.51	3.40%	11,931,950
May 21, 2026	136.73	138.73	128.91	129.38	129.12	-4.19%	8,869,564
May 20, 2026	132.95	135.78	132.00	135.04	134.77	1.34%	8,334,196
May 19, 2026	134.29	134.29	128.09	133.26	133.00	-0.63%	10,678,150