Rayhoo Motor Dies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	30.99	31.45	30.40	30.55	-	0.86%	3,092,746
Jun 22, 2026	30.78	31.00	29.19	30.29	30.29	-1.56%	6,065,714
Jun 18, 2026	30.99	31.65	30.60	30.77	30.77	-1.09%	3,947,471
Jun 17, 2026	30.69	31.25	29.96	31.11	31.11	2.34%	6,954,458
Jun 16, 2026	29.82	30.60	29.28	30.40	30.40	1.43%	5,106,513
Jun 15, 2026	29.70	29.99	29.13	29.97	29.97	2.01%	7,614,083
Jun 12, 2026	27.00	29.38	26.85	29.38	29.38	10.00%	6,811,400
Jun 11, 2026	26.20	26.88	25.73	26.71	26.71	0.98%	4,185,281
Jun 10, 2026	27.82	27.82	25.91	26.45	26.45	-4.92%	6,013,993
Jun 9, 2026	28.29	28.35	27.51	27.82	27.82	-0.29%	4,040,825
Jun 8, 2026	29.26	29.26	27.78	27.90	27.90	-6.09%	5,602,000
Jun 5, 2026	29.79	30.23	28.91	29.71	29.71	1.09%	4,564,054
Jun 4, 2026	30.00	30.20	29.43	29.69	29.39	-1.53%	2,862,294
Jun 3, 2026	31.00	31.04	29.90	30.15	29.85	-3.30%	5,257,660
Jun 2, 2026	31.00	31.74	30.36	31.18	30.86	0.45%	4,455,912
Jun 1, 2026	31.51	32.07	30.81	31.04	30.73	-2.54%	5,885,966
May 29, 2026	31.37	34.25	31.30	31.85	31.53	1.95%	10,036,130
May 28, 2026	31.42	31.55	30.32	31.24	30.92	-0.64%	5,066,566
May 27, 2026	31.23	32.20	30.89	31.44	31.12	0.22%	6,223,000
May 26, 2026	32.50	32.50	31.01	31.37	31.05	-3.36%	6,726,575
May 25, 2026	33.40	33.66	32.25	32.46	32.13	-2.14%	6,265,090
May 22, 2026	33.00	33.67	32.35	33.17	32.83	1.59%	5,132,894
May 21, 2026	32.84	34.08	32.56	32.65	32.32	-0.46%	8,254,079
May 20, 2026	34.31	34.56	32.53	32.80	32.47	-5.07%	10,045,050
May 19, 2026	34.89	35.18	34.28	34.55	34.20	-0.72%	6,102,465
May 18, 2026	35.00	35.37	34.33	34.80	34.45	-0.71%	7,993,863
May 15, 2026	34.95	35.55	34.11	35.05	34.70	0.72%	10,541,240
May 14, 2026	35.15	35.71	34.80	34.80	34.45	-1.02%	7,598,898
May 13, 2026	34.60	35.57	34.08	35.16	34.80	1.24%	8,651,170
May 12, 2026	35.15	35.35	34.40	34.73	34.38	-1.78%	8,853,399
May 11, 2026	34.30	35.86	33.98	35.36	35.00	4.93%	20,334,390
May 8, 2026	30.68	33.70	30.50	33.70	33.36	9.99%	10,207,830
May 7, 2026	30.16	30.74	29.88	30.64	30.33	1.59%	4,026,737
May 6, 2026	30.00	30.47	29.78	30.16	29.86	0.60%	4,360,997
Apr 30, 2026	29.48	30.41	29.21	29.98	29.68	2.04%	3,845,452
Apr 29, 2026	28.88	29.66	28.75	29.38	29.08	2.12%	3,721,563
Apr 28, 2026	29.67	29.76	28.66	28.77	28.48	-3.00%	4,328,800
Apr 27, 2026	29.60	29.87	29.22	29.66	29.36	0.03%	3,887,111
Apr 24, 2026	29.95	29.95	29.35	29.65	29.35	-3.98%	5,886,555
Apr 23, 2026	31.38	31.40	30.60	30.88	30.57	-1.59%	3,150,117
Apr 22, 2026	31.44	31.55	31.10	31.38	31.06	-0.63%	2,238,758
Apr 21, 2026	31.53	31.60	31.25	31.58	31.26	0.41%	2,208,500
Apr 20, 2026	32.61	32.72	31.39	31.45	31.13	-3.73%	6,145,137
Apr 17, 2026	32.40	32.76	31.96	32.67	32.34	0.77%	2,324,854
Apr 16, 2026	31.77	32.56	31.77	32.42	32.09	2.40%	3,262,992
Apr 15, 2026	31.40	31.89	31.35	31.66	31.34	0.89%	2,348,280
Apr 14, 2026	31.75	31.80	31.16	31.38	31.06	-0.03%	2,488,932
Apr 13, 2026	31.67	31.72	31.30	31.39	31.07	-1.44%	2,396,130
Apr 10, 2026	31.62	32.12	31.62	31.85	31.53	1.11%	2,984,560
Apr 9, 2026	31.30	31.85	31.06	31.50	31.18	-0.03%	3,359,444