Rayhoo Motor Dies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.77	33.20	32.66	33.17	33.17	2.47%	1,646,415
Mar 9, 2026	32.40	32.59	31.55	32.37	32.37	-1.64%	2,720,844
Mar 6, 2026	32.55	32.95	32.50	32.91	32.91	0.83%	1,802,600
Mar 5, 2026	32.91	32.94	32.52	32.64	32.64	1.02%	1,840,007
Mar 4, 2026	32.60	33.05	32.25	32.31	32.31	-1.73%	2,468,016
Mar 3, 2026	33.88	34.08	32.88	32.88	32.88	-2.89%	3,558,645
Mar 2, 2026	34.69	34.78	33.52	33.86	33.86	-3.67%	5,137,000
Feb 27, 2026	35.22	35.36	35.05	35.15	35.15	-0.57%	2,352,567
Feb 26, 2026	35.23	35.43	35.13	35.35	35.35	0.57%	2,683,885
Feb 25, 2026	35.23	35.39	35.04	35.15	35.15	-0.17%	2,886,194
Feb 24, 2026	35.43	35.66	35.13	35.21	35.21	0.74%	3,489,500
Feb 13, 2026	35.02	35.32	34.90	34.95	34.95	-0.43%	2,223,017
Feb 12, 2026	35.00	35.22	34.84	35.10	35.10	0.09%	1,832,797
Feb 11, 2026	35.00	35.27	34.96	35.07	35.07	-0.03%	2,169,911
Feb 10, 2026	35.20	35.26	34.94	35.08	35.08	-0.28%	2,402,900
Feb 9, 2026	35.16	35.20	34.85	35.18	35.18	1.18%	2,551,857
Feb 6, 2026	34.50	34.94	34.25	34.77	34.77	-	2,442,733
Feb 5, 2026	34.41	35.18	34.36	34.77	34.77	1.05%	4,005,682
Feb 4, 2026	34.63	34.85	34.18	34.41	34.41	-0.89%	3,378,440
Feb 3, 2026	35.00	35.15	34.28	34.72	34.72	0.40%	3,614,258
Feb 2, 2026	35.85	35.88	34.57	34.58	34.58	-3.73%	4,856,020
Jan 30, 2026	35.61	36.20	35.28	35.92	35.92	0.84%	3,608,904
Jan 29, 2026	36.71	36.71	35.55	35.62	35.62	-3.36%	4,295,599
Jan 28, 2026	37.48	37.66	36.70	36.86	36.86	-1.68%	3,010,776
Jan 27, 2026	37.77	37.86	36.87	37.49	37.49	-0.98%	3,019,963
Jan 26, 2026	38.51	38.77	37.53	37.86	37.86	-1.92%	3,631,588
Jan 23, 2026	38.52	38.67	38.22	38.60	38.60	0.18%	2,851,766
Jan 22, 2026	38.73	38.88	38.40	38.53	38.53	-0.34%	2,545,109
Jan 21, 2026	37.92	38.75	37.90	38.66	38.66	1.02%	3,305,311
Jan 20, 2026	38.36	38.58	37.95	38.27	38.27	-0.26%	2,896,242
Jan 19, 2026	38.09	38.40	37.90	38.37	38.37	0.97%	3,247,048
Jan 16, 2026	37.80	38.10	37.40	38.00	38.00	1.17%	4,213,564
Jan 15, 2026	36.81	37.77	36.81	37.56	37.56	1.68%	4,047,247
Jan 14, 2026	37.15	37.88	36.65	36.94	36.94	-0.54%	4,757,219
Jan 13, 2026	37.73	38.10	37.01	37.14	37.14	-1.77%	3,599,445
Jan 12, 2026	37.24	38.04	36.89	37.81	37.81	1.78%	5,184,028
Jan 9, 2026	37.14	37.38	36.95	37.15	37.15	0.05%	3,212,062
Jan 8, 2026	36.79	37.24	36.73	37.13	37.13	0.38%	2,599,986
Jan 7, 2026	37.19	37.38	36.93	36.99	36.99	-0.51%	3,216,298
Jan 6, 2026	37.26	37.33	37.04	37.18	37.18	-0.11%	3,523,932
Jan 5, 2026	37.22	37.55	37.07	37.22	37.22	-0.48%	3,354,923
Dec 31, 2025	37.56	37.71	37.30	37.40	37.40	-0.21%	2,150,745
Dec 30, 2025	37.44	37.75	37.20	37.48	37.48	-0.19%	2,391,831
Dec 29, 2025	36.80	37.65	36.68	37.55	37.55	2.04%	3,819,657
Dec 26, 2025	36.84	37.06	36.55	36.80	36.80	-0.19%	2,007,303
Dec 25, 2025	37.02	37.18	36.60	36.87	36.87	0.24%	2,161,814
Dec 24, 2025	36.49	36.96	36.48	36.78	36.78	0.82%	2,450,398
Dec 23, 2025	36.63	36.95	36.44	36.48	36.48	-0.55%	2,089,740
Dec 22, 2025	36.64	36.79	36.20	36.68	36.68	0.80%	3,099,982
Dec 19, 2025	35.60	36.52	35.57	36.39	36.39	2.56%	3,947,199