Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	171.00	178.88	167.30	167.35	-	-4.28%	9,284,867
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
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