Raytron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	144.50	154.17	143.53	153.15	153.15	2.87%	12,804,284
Oct 22, 2026	162.16	162.33	145.72	148.88	148.88	-8.19%	15,902,920
Oct 21, 2026	162.00	165.90	161.08	162.16	162.16	0.75%	6,880,226
Oct 20, 2026	156.32	163.36	154.02	160.95	160.95	2.00%	8,723,106
Oct 19, 2026	163.30	163.68	153.31	157.79	157.79	-4.24%	13,018,133
Oct 16, 2026	179.90	180.50	163.20	164.77	164.77	-1.64%	14,437,651
Oct 15, 2026	168.86	171.33	165.20	167.52	167.52	-3.45%	9,467,117
Oct 14, 2026	168.41	176.46	166.66	173.50	173.50	3.71%	10,678,640
Oct 13, 2026	158.00	168.85	154.42	167.29	167.29	3.07%	14,390,510
Oct 12, 2026	169.66	169.81	162.17	162.31	162.31	-4.93%	8,290,170
Oct 9, 2026	171.50	172.00	164.68	170.72	170.72	-0.64%	9,234,133
Oct 8, 2026	174.64	178.41	170.58	171.82	171.82	-0.92%	8,375,480
Sep 30, 2026	177.89	177.89	172.50	173.42	173.42	-1.78%	5,813,371
Sep 29, 2026	176.87	177.79	173.26	176.56	176.56	0.51%	6,426,412
Sep 28, 2026	178.60	180.85	172.00	175.66	175.66	-1.78%	8,067,490
Sep 24, 2026	183.87	186.20	178.40	178.85	178.85	-2.83%	7,162,033
Sep 23, 2026	186.88	187.99	182.20	184.06	184.06	-1.47%	5,225,733
Sep 22, 2026	188.10	192.78	185.50	186.80	186.80	0.04%	8,456,242
Sep 21, 2026	187.20	190.23	183.88	186.73	186.73	-0.04%	7,800,534
Sep 18, 2026	186.93	188.36	182.77	186.80	186.80	1.25%	7,914,044
Sep 17, 2026	185.00	189.91	183.78	185.00	184.50	-0.59%	8,537,175
Sep 16, 2026	178.99	187.00	178.70	186.09	185.59	4.25%	9,399,611
Sep 15, 2026	176.00	179.97	175.50	178.50	178.02	0.34%	7,171,636
Sep 14, 2026	173.60	180.20	172.55	177.89	177.41	0.50%	10,102,517
Sep 11, 2026	181.02	182.00	172.11	177.00	176.52	-3.51%	22,959,330
Sep 10, 2026	180.53	186.30	179.19	183.43	182.94	0.77%	10,342,334
Sep 9, 2026	179.15	188.39	179.15	182.02	181.53	1.86%	10,450,762
Sep 8, 2026	181.00	183.00	178.02	178.70	178.22	-1.53%	8,082,151
Sep 7, 2026	180.54	183.28	174.30	181.48	180.99	0.57%	13,040,183
Sep 4, 2026	182.00	185.99	178.72	180.45	179.96	-0.12%	10,778,200
Sep 3, 2026	180.50	183.17	177.60	180.66	180.17	0.23%	9,199,659
Sep 2, 2026	180.50	182.65	174.83	180.25	179.76	-0.41%	9,702,435
Sep 1, 2026	180.58	183.43	178.12	180.99	180.50	-2.17%	11,626,350
Aug 31, 2026	166.55	185.96	163.60	185.00	184.50	14.41%	24,075,932
Aug 28, 2026	160.50	165.30	160.50	161.70	161.26	-	7,017,001
Aug 27, 2026	157.60	163.59	156.78	161.70	161.26	3.25%	7,870,024
Aug 26, 2026	157.80	159.97	156.01	156.61	156.19	-1.05%	6,022,669
Aug 25, 2026	156.10	159.08	153.41	158.27	157.84	-0.08%	8,825,200
Aug 24, 2026	160.45	162.85	155.35	158.40	157.97	-1.25%	10,331,917
Aug 21, 2026	161.00	167.00	159.20	160.41	159.98	0.33%	9,499,818
Aug 20, 2026	165.00	167.77	158.14	159.88	159.45	-1.41%	10,829,485
Aug 19, 2026	171.00	178.88	160.50	162.17	161.73	-7.25%	16,914,969
Aug 18, 2026	172.00	179.00	166.43	174.84	174.37	3.59%	18,143,475
Aug 17, 2026	166.93	170.89	164.05	168.78	168.32	1.67%	11,710,926
Aug 14, 2026	167.00	169.57	163.13	166.01	165.56	-0.14%	8,969,272
Aug 13, 2026	169.30	172.29	166.04	166.25	165.80	-0.84%	8,032,694
Aug 12, 2026	167.00	168.60	164.02	167.66	167.21	0.55%	8,739,477
Aug 11, 2026	169.00	175.42	166.20	166.75	166.30	-1.33%	13,366,465
Aug 10, 2026	170.20	173.22	165.00	169.00	168.54	-0.61%	12,631,290
Aug 7, 2026	155.61	170.80	154.50	170.04	169.58	9.34%	14,649,380