Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
3.930
-0.010 (-0.25%)
At close: Apr 2, 2026, 4:00 PM EDT
3.870
-0.060 (-1.53%)
After-hours: Apr 2, 2026, 4:13 PM EDT
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.82 | 4.13 | 3.82 | 3.93 | 3.93 | -0.25% | 3,621 |
| Apr 1, 2026 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | 14.20% | 20,416 |
| Mar 31, 2026 | 3.55 | 3.85 | 3.35 | 3.45 | 3.45 | -4.96% | 27,714 |
| Mar 30, 2026 | 3.78 | 3.85 | 3.62 | 3.63 | 3.63 | -3.71% | 5,736 |
| Mar 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | 1,181 |
| Mar 26, 2026 | 3.85 | 3.85 | 3.45 | 3.76 | 3.76 | -4.40% | 11,229 |
| Mar 25, 2026 | 3.90 | 4.10 | 3.86 | 3.93 | 3.93 | 0.33% | 8,354 |
| Mar 24, 2026 | 3.99 | 4.08 | 3.92 | 3.92 | 3.92 | -1.75% | 1,901 |
| Mar 23, 2026 | 3.89 | 4.04 | 3.89 | 3.99 | 3.99 | 1.35% | 20,222 |
| Mar 20, 2026 | 3.92 | 4.06 | 3.87 | 3.94 | 3.94 | -0.33% | 8,259 |
| Mar 19, 2026 | 4.11 | 4.15 | 3.91 | 3.95 | 3.95 | -3.92% | 1,040 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -0.46% | 1,855 |
| Mar 17, 2026 | 4.17 | 4.17 | 4.11 | 4.13 | 4.13 | -3.28% | 2,013 |
| Mar 16, 2026 | 4.08 | 4.30 | 4.04 | 4.27 | 4.27 | 6.75% | 27,197 |
| Mar 13, 2026 | 3.99 | 4.03 | 3.92 | 4.00 | 4.00 | -2.91% | 23,552 |
| Mar 12, 2026 | 4.02 | 4.23 | 3.95 | 4.12 | 4.12 | 3.26% | 21,730 |
| Mar 11, 2026 | 4.24 | 4.25 | 3.85 | 3.99 | 3.99 | -9.11% | 75,545 |
| Mar 10, 2026 | 4.54 | 4.54 | 4.24 | 4.39 | 4.39 | -0.23% | 13,476 |
| Mar 9, 2026 | 4.52 | 4.57 | 4.27 | 4.40 | 4.40 | -4.35% | 15,445 |
| Mar 6, 2026 | 4.74 | 4.74 | 4.50 | 4.60 | 4.60 | -2.75% | 16,442 |
| Mar 5, 2026 | 4.43 | 4.85 | 4.43 | 4.73 | 4.73 | 6.77% | 26,700 |
| Mar 4, 2026 | 4.15 | 4.45 | 4.14 | 4.43 | 4.43 | 3.75% | 12,966 |
| Mar 3, 2026 | 4.25 | 4.40 | 4.15 | 4.27 | 4.27 | 0.23% | 12,711 |
| Mar 2, 2026 | 4.20 | 4.26 | 4.08 | 4.26 | 4.26 | 2.97% | 17,494 |
| Feb 27, 2026 | 4.21 | 4.28 | 4.14 | 4.14 | 4.14 | -2.20% | 3,354 |
| Feb 26, 2026 | 3.99 | 4.31 | 3.99 | 4.23 | 4.23 | 3.68% | 29,819 |
| Feb 25, 2026 | 4.04 | 4.32 | 4.00 | 4.08 | 4.08 | -0.49% | 10,169 |
| Feb 24, 2026 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 1.23% | 25,446 |
| Feb 23, 2026 | 4.02 | 4.14 | 3.92 | 4.05 | 4.05 | -3.11% | 18,514 |
| Feb 20, 2026 | 4.14 | 4.18 | 3.91 | 4.18 | 4.18 | -0.24% | 10,262 |
| Feb 19, 2026 | 4.01 | 4.19 | 3.83 | 4.19 | 4.19 | 4.75% | 9,303 |
| Feb 18, 2026 | 4.12 | 4.24 | 3.80 | 4.00 | 4.00 | -3.85% | 26,585 |
| Feb 17, 2026 | 4.06 | 4.17 | 4.00 | 4.16 | 4.16 | -0.72% | 10,720 |
| Feb 13, 2026 | 4.00 | 4.21 | 4.00 | 4.19 | 4.19 | 3.20% | 6,429 |
| Feb 12, 2026 | 4.28 | 4.47 | 3.81 | 4.06 | 4.06 | -3.10% | 47,544 |
| Feb 11, 2026 | 4.12 | 4.21 | 4.00 | 4.19 | 4.19 | -0.48% | 17,360 |
| Feb 10, 2026 | 4.16 | 4.26 | 4.11 | 4.21 | 4.21 | 1.20% | 7,622 |
| Feb 9, 2026 | 4.39 | 4.39 | 4.15 | 4.16 | 4.16 | -4.59% | 2,894 |
| Feb 6, 2026 | 4.27 | 4.46 | 4.25 | 4.36 | 4.36 | -0.91% | 16,260 |
| Feb 5, 2026 | 4.23 | 4.42 | 4.10 | 4.40 | 4.40 | 4.02% | 11,859 |
| Feb 4, 2026 | 3.99 | 4.25 | 3.90 | 4.23 | 4.23 | 8.46% | 47,519 |
| Feb 3, 2026 | 4.02 | 4.14 | 3.73 | 3.90 | 3.90 | -4.88% | 59,109 |
| Feb 2, 2026 | 4.50 | 4.52 | 4.00 | 4.10 | 4.10 | 14.21% | 135,335 |
| Jan 30, 2026 | 4.20 | 4.21 | 3.13 | 3.59 | 3.59 | -13.91% | 282,695 |
| Jan 29, 2026 | 4.59 | 4.62 | 4.00 | 4.17 | 4.17 | -9.15% | 75,091 |
| Jan 28, 2026 | 4.61 | 4.67 | 4.35 | 4.59 | 4.59 | -0.65% | 68,694 |
| Jan 27, 2026 | 4.57 | 4.76 | 4.45 | 4.62 | 4.62 | 0.65% | 28,961 |
| Jan 26, 2026 | 4.61 | 4.66 | 4.52 | 4.59 | 4.59 | -1.29% | 32,910 |
| Jan 23, 2026 | 4.72 | 4.94 | 4.36 | 4.65 | 4.65 | -2.00% | 64,300 |
| Jan 22, 2026 | 4.69 | 4.98 | 4.69 | 4.75 | 4.75 | 1.82% | 49,471 |