Rayhoo Motor Dies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.00	31.74	30.36	31.18	31.18	0.45%	4,455,912
Jun 1, 2026	31.51	32.07	30.81	31.04	31.04	-2.54%	5,885,966
May 29, 2026	31.37	34.25	31.30	31.85	31.85	1.95%	10,036,130
May 28, 2026	31.42	31.55	30.32	31.24	31.24	-0.64%	5,066,566
May 27, 2026	31.23	32.20	30.89	31.44	31.44	0.22%	6,223,000
May 26, 2026	32.50	32.50	31.01	31.37	31.37	-3.36%	6,726,575
May 25, 2026	33.40	33.66	32.25	32.46	32.46	-2.14%	6,265,090
May 22, 2026	33.00	33.67	32.35	33.17	33.17	1.59%	5,132,894
May 21, 2026	32.84	34.08	32.56	32.65	32.65	-0.46%	8,254,079
May 20, 2026	34.31	34.56	32.53	32.80	32.80	-5.07%	10,045,050
May 19, 2026	34.89	35.18	34.28	34.55	34.55	-0.72%	6,102,465
May 18, 2026	35.00	35.37	34.33	34.80	34.80	-0.71%	7,993,863
May 15, 2026	34.95	35.55	34.11	35.05	35.05	0.72%	10,541,240
May 14, 2026	35.15	35.71	34.80	34.80	34.80	-1.02%	7,598,898
May 13, 2026	34.60	35.57	34.08	35.16	35.16	1.24%	8,651,170
May 12, 2026	35.15	35.35	34.40	34.73	34.73	-1.78%	8,853,399
May 11, 2026	34.30	35.86	33.98	35.36	35.36	4.93%	20,334,390
May 8, 2026	30.68	33.70	30.50	33.70	33.70	9.99%	10,207,830
May 7, 2026	30.16	30.74	29.88	30.64	30.64	1.59%	4,026,737
May 6, 2026	30.00	30.47	29.78	30.16	30.16	0.60%	4,360,997
Apr 30, 2026	29.48	30.41	29.21	29.98	29.98	2.04%	3,845,452
Apr 29, 2026	28.88	29.66	28.75	29.38	29.38	2.12%	3,721,563
Apr 28, 2026	29.67	29.76	28.66	28.77	28.77	-3.00%	4,328,800
Apr 27, 2026	29.60	29.87	29.22	29.66	29.66	0.03%	3,887,111
Apr 24, 2026	29.95	29.95	29.35	29.65	29.65	-3.98%	5,886,555
Apr 23, 2026	31.38	31.40	30.60	30.88	30.88	-1.59%	3,150,117
Apr 22, 2026	31.44	31.55	31.10	31.38	31.38	-0.63%	2,238,758
Apr 21, 2026	31.53	31.60	31.25	31.58	31.58	0.41%	2,208,500
Apr 20, 2026	32.61	32.72	31.39	31.45	31.45	-3.73%	6,145,137
Apr 17, 2026	32.40	32.76	31.96	32.67	32.67	0.77%	2,324,854
Apr 16, 2026	31.77	32.56	31.77	32.42	32.42	2.40%	3,262,992
Apr 15, 2026	31.40	31.89	31.35	31.66	31.66	0.89%	2,348,280
Apr 14, 2026	31.75	31.80	31.16	31.38	31.38	-0.03%	2,488,932
Apr 13, 2026	31.67	31.72	31.30	31.39	31.39	-1.44%	2,396,130
Apr 10, 2026	31.62	32.12	31.62	31.85	31.85	1.11%	2,984,560
Apr 9, 2026	31.30	31.85	31.06	31.50	31.50	-0.03%	3,359,444
Apr 8, 2026	31.13	31.55	30.86	31.51	31.51	2.81%	4,401,692
Apr 7, 2026	29.40	30.84	29.29	30.65	30.65	4.57%	6,171,700
Apr 3, 2026	29.66	30.05	29.08	29.31	29.31	-0.61%	3,876,288
Apr 2, 2026	30.24	30.33	29.35	29.49	29.49	-2.87%	4,912,970
Apr 1, 2026	30.00	30.55	29.63	30.36	30.36	2.92%	6,689,170
Mar 31, 2026	29.66	30.08	29.45	29.50	29.50	-0.41%	4,021,749
Mar 30, 2026	29.58	29.73	29.20	29.62	29.62	-0.90%	2,897,900
Mar 27, 2026	29.80	29.97	29.45	29.89	29.89	-0.13%	4,063,100
Mar 26, 2026	30.46	30.69	29.90	29.93	29.93	-1.74%	2,602,651
Mar 25, 2026	30.47	30.77	30.15	30.46	30.46	0.99%	3,555,400
Mar 24, 2026	30.45	30.58	29.92	30.16	30.16	0.60%	3,147,595
Mar 23, 2026	30.80	31.18	29.85	29.98	29.98	-3.94%	3,048,338
Mar 20, 2026	32.11	32.25	31.20	31.21	31.21	-2.56%	2,001,607
Mar 19, 2026	32.60	32.60	31.98	32.03	32.03	-2.82%	1,787,338