Skip to main content
logo
Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
0.5776
-0.0188 (-3.15%)
Sep 11, 2025, 9:49 AM - Market open

Raytech Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20250.580.630.550.600.60-11.18%3,775,406
Sep 9, 20250.450.740.410.670.6730.29%7,142,035
Sep 8, 20250.580.620.500.520.52-11.44%4,619,111
Sep 5, 20250.630.690.550.580.58-10.30%3,321,641
Sep 4, 20250.710.740.630.650.65-18.90%5,032,912
Sep 3, 20250.800.870.750.800.80-4.75%2,586,406
Sep 2, 20250.841.000.800.840.84-1.07%5,565,919
Aug 29, 20250.650.850.630.850.8523.04%7,339,617
Aug 28, 20250.970.990.620.690.69-34.29%23,311,156
Aug 27, 20252.492.530.901.051.05-58.82%35,552,488
Aug 26, 20253.013.682.152.552.55-18.53%22,368,644
Aug 25, 20252.453.421.853.133.1326.21%23,331,884
Aug 22, 20252.552.612.352.482.48-8.15%8,928,808
Aug 21, 20252.512.742.372.702.702.66%19,214,683
Aug 20, 20252.602.742.402.632.63-2.23%17,351,594
Aug 19, 20252.952.952.602.692.69-8.81%7,353,717
Aug 18, 20252.923.012.822.952.951.03%6,621,065
Aug 15, 20252.802.952.742.922.923.55%6,719,441
Aug 14, 20252.822.832.702.822.820.71%3,979,552
Aug 13, 20252.802.852.752.802.80-0.71%1,607,296
Aug 12, 20252.832.922.752.822.822.92%2,708,515
Aug 11, 20252.822.992.682.742.74-0.72%4,929,307
Aug 8, 20252.802.982.652.762.76-3.50%7,310,323
Aug 7, 20252.762.872.722.862.862.14%4,952,304
Aug 6, 20252.732.822.582.802.801.45%4,421,234
Aug 5, 20252.702.762.682.762.762.99%1,627,665
Aug 4, 20252.722.782.602.682.68-2.90%4,434,840
Aug 1, 20252.692.852.592.762.763.37%5,216,920
Jul 31, 20252.572.742.462.672.673.89%7,361,160
Jul 30, 20252.572.672.512.572.57-0.39%3,167,646
Jul 29, 20252.562.592.402.582.581.57%3,809,155
Jul 28, 20252.592.612.212.542.54-3.05%3,722,834
Jul 25, 20252.582.692.512.622.62-2,399,446
Jul 24, 20252.592.622.502.622.620.77%4,503,316
Jul 23, 20252.552.602.442.602.603.59%2,557,700
Jul 22, 20252.542.682.462.512.51-2.71%735,488
Jul 21, 20252.332.592.282.582.5810.73%1,421,284
Jul 18, 20252.592.722.112.332.33-7.91%2,658,949
Jul 17, 20252.352.552.302.532.534.12%1,733,624
Jul 16, 20252.222.442.082.432.4311.98%3,894,055
Jul 15, 20252.012.252.012.172.1711.86%2,188,215
Jul 14, 20251.942.001.791.941.942.65%1,381,425
Jul 11, 20251.771.971.711.891.897.39%2,455,265
Jul 10, 20251.461.781.451.761.7621.80%2,454,925
Jul 9, 20251.391.471.391.451.455.47%772,350
Jul 8, 20251.371.391.331.371.373.01%1,018,245
Jul 7, 20251.351.391.311.331.33-2.56%2,212,844
Jul 3, 20251.281.371.281.371.376.64%786,961
Jul 2, 20251.211.291.181.281.285.79%689,036
Jul 1, 20251.171.251.111.211.213.42%320,209