Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.490
-0.090 (-5.70%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 22,454 |
| Oct 30, 2024 | 1.54 | 1.63 | 1.46 | 1.58 | 1.58 | 2.60% | 53,842 |
| Oct 29, 2024 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 1.99% | 18,019 |
| Oct 28, 2024 | 1.42 | 1.55 | 1.41 | 1.51 | 1.51 | 7.86% | 37,335 |
| Oct 25, 2024 | 1.37 | 1.53 | 1.37 | 1.40 | 1.40 | -0.71% | 17,829 |
| Oct 24, 2024 | 1.45 | 1.50 | 1.39 | 1.41 | 1.41 | -3.42% | 22,310 |
| Oct 23, 2024 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.95% | 11,600 |
| Oct 22, 2024 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 8,200 |
| Oct 21, 2024 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 7,540 |
| Oct 18, 2024 | 1.48 | 1.56 | 1.46 | 1.46 | 1.46 | -2.01% | 20,600 |
| Oct 17, 2024 | 1.54 | 1.54 | 1.40 | 1.49 | 1.49 | -3.87% | 19,540 |
| Oct 16, 2024 | 1.61 | 1.69 | 1.55 | 1.55 | 1.55 | -7.74% | 20,200 |
| Oct 15, 2024 | 1.61 | 1.70 | 1.58 | 1.68 | 1.68 | 4.35% | 14,922 |
| Oct 14, 2024 | 1.54 | 1.64 | 1.54 | 1.61 | 1.61 | 1.90% | 71,535 |
| Oct 11, 2024 | 1.55 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 16,600 |
| Oct 10, 2024 | 1.61 | 1.62 | 1.50 | 1.52 | 1.52 | -3.18% | 16,807 |
| Oct 9, 2024 | 1.60 | 1.61 | 1.52 | 1.57 | 1.57 | 1.95% | 22,638 |
| Oct 8, 2024 | 1.70 | 1.72 | 1.52 | 1.54 | 1.54 | -9.41% | 73,158 |
| Oct 7, 2024 | 1.75 | 1.94 | 1.65 | 1.70 | 1.70 | -2.30% | 83,400 |
| Oct 4, 2024 | 1.74 | 1.81 | 1.67 | 1.74 | 1.74 | 1.75% | 30,600 |
| Oct 3, 2024 | 1.81 | 1.85 | 1.62 | 1.71 | 1.71 | -9.04% | 97,005 |
| Oct 2, 2024 | 2.10 | 2.10 | 1.80 | 1.88 | 1.88 | -3.09% | 82,200 |
| Oct 1, 2024 | 2.07 | 2.07 | 1.91 | 1.94 | 1.94 | -3.96% | 50,773 |
| Sep 30, 2024 | 1.90 | 2.26 | 1.85 | 2.02 | 2.02 | 6.32% | 152,762 |
| Sep 27, 2024 | 1.89 | 1.98 | 1.85 | 1.90 | 1.90 | 2.70% | 50,300 |
| Sep 26, 2024 | 1.86 | 1.90 | 1.82 | 1.85 | 1.85 | 2.21% | 8,800 |
| Sep 25, 2024 | 1.86 | 1.97 | 1.80 | 1.81 | 1.81 | -5.24% | 19,943 |
| Sep 24, 2024 | 1.84 | 1.94 | 1.80 | 1.91 | 1.91 | 3.80% | 102,528 |
| Sep 23, 2024 | 1.89 | 1.89 | 1.75 | 1.84 | 1.84 | -2.65% | 34,945 |
| Sep 20, 2024 | 1.94 | 2.04 | 1.85 | 1.89 | 1.89 | -1.56% | 55,936 |
| Sep 19, 2024 | 1.97 | 1.99 | 1.83 | 1.92 | 1.92 | 1.59% | 35,423 |
| Sep 18, 2024 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -0.53% | 37,400 |
| Sep 17, 2024 | 2.01 | 2.01 | 1.83 | 1.90 | 1.90 | -3.06% | 34,821 |
| Sep 16, 2024 | 1.94 | 2.00 | 1.93 | 1.96 | 1.96 | -2.00% | 14,541 |
| Sep 13, 2024 | 2.00 | 2.01 | 1.85 | 2.00 | 2.00 | -4.76% | 84,205 |
| Sep 12, 2024 | 1.99 | 2.45 | 1.82 | 2.10 | 2.10 | 24.26% | 1,085,100 |
| Sep 11, 2024 | 1.75 | 1.75 | 1.56 | 1.69 | 1.69 | -1.74% | 64,100 |
| Sep 10, 2024 | 1.80 | 1.89 | 1.66 | 1.72 | 1.72 | 2.38% | 28,115 |
| Sep 9, 2024 | 1.85 | 1.90 | 1.61 | 1.68 | 1.68 | 1.82% | 49,900 |
| Sep 6, 2024 | 1.86 | 1.86 | 1.64 | 1.65 | 1.65 | -7.30% | 11,200 |
| Sep 5, 2024 | 1.72 | 1.93 | 1.64 | 1.78 | 1.78 | 0.56% | 39,300 |
| Sep 4, 2024 | 1.62 | 1.98 | 1.62 | 1.77 | 1.77 | 5.99% | 92,840 |
| Sep 3, 2024 | 1.92 | 2.16 | 1.62 | 1.67 | 1.67 | -13.02% | 65,100 |
| Aug 30, 2024 | 1.94 | 2.30 | 1.91 | 1.92 | 1.92 | -7.69% | 230,152 |
| Aug 29, 2024 | 1.65 | 2.49 | 1.60 | 2.08 | 2.08 | 39.60% | 2,495,500 |
| Aug 28, 2024 | 1.48 | 1.64 | 1.44 | 1.49 | 1.49 | -3.25% | 92,600 |
| Aug 27, 2024 | 1.49 | 1.64 | 1.46 | 1.54 | 1.54 | 2.67% | 61,300 |
| Aug 26, 2024 | 1.63 | 1.82 | 1.48 | 1.50 | 1.50 | -11.24% | 124,200 |
| Aug 23, 2024 | 1.66 | 1.77 | 1.60 | 1.69 | 1.69 | 2.42% | 910,000 |
| Aug 22, 2024 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | - | 36,152 |
| Aug 21, 2024 | 1.56 | 1.74 | 1.56 | 1.65 | 1.65 | 7.14% | 58,004 |
| Aug 20, 2024 | 1.30 | 1.56 | 1.25 | 1.54 | 1.54 | 17.56% | 185,000 |
| Aug 19, 2024 | 1.82 | 1.85 | 1.11 | 1.31 | 1.31 | -25.57% | 221,583 |
| Aug 16, 2024 | 1.79 | 2.00 | 1.64 | 1.76 | 1.76 | 12.82% | 276,907 |
| Aug 15, 2024 | 2.13 | 2.23 | 1.17 | 1.56 | 1.56 | -29.09% | 591,922 |
| Aug 14, 2024 | 2.44 | 2.47 | 2.20 | 2.20 | 2.20 | -9.47% | 54,800 |
| Aug 13, 2024 | 2.47 | 2.69 | 2.36 | 2.43 | 2.43 | 3.40% | 145,719 |
| Aug 12, 2024 | 2.54 | 2.87 | 2.15 | 2.35 | 2.35 | -6.00% | 103,851 |
| Aug 9, 2024 | 2.83 | 2.90 | 2.48 | 2.50 | 2.50 | -11.03% | 31,047 |
| Aug 8, 2024 | 3.41 | 3.41 | 2.77 | 2.81 | 2.81 | -4.42% | 46,830 |
| Aug 7, 2024 | 3.20 | 3.37 | 2.94 | 2.94 | 2.94 | -11.45% | 12,700 |
| Aug 6, 2024 | 3.33 | 3.35 | 3.16 | 3.32 | 3.32 | 0.61% | 12,905 |
| Aug 5, 2024 | 3.20 | 3.48 | 2.90 | 3.30 | 3.30 | 0.92% | 64,029 |
| Aug 2, 2024 | 3.25 | 3.58 | 3.16 | 3.27 | 3.27 | 1.87% | 15,221 |
| Aug 1, 2024 | 3.51 | 3.60 | 3.10 | 3.21 | 3.21 | -8.55% | 39,700 |
| Jul 31, 2024 | 3.45 | 3.59 | 3.40 | 3.51 | 3.51 | 2.03% | 4,643 |
| Jul 30, 2024 | 3.39 | 3.45 | 3.35 | 3.44 | 3.44 | - | 1,944 |
| Jul 29, 2024 | 3.39 | 3.44 | 3.33 | 3.44 | 3.44 | 3.30% | 12,900 |
| Jul 26, 2024 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.60% | 5,200 |
| Jul 25, 2024 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -2.93% | 2,574 |
| Jul 24, 2024 | 3.20 | 3.49 | 3.10 | 3.41 | 3.41 | 3.33% | 19,900 |
| Jul 23, 2024 | 3.57 | 3.60 | 3.20 | 3.30 | 3.30 | -7.82% | 34,100 |
| Jul 22, 2024 | 3.73 | 3.78 | 3.50 | 3.58 | 3.58 | - | 35,435 |
| Jul 19, 2024 | 3.14 | 3.80 | 3.12 | 3.58 | 3.58 | 14.74% | 233,870 |
| Jul 18, 2024 | 3.37 | 3.37 | 3.01 | 3.12 | 3.12 | -5.17% | 16,417 |
| Jul 17, 2024 | 3.39 | 3.40 | 3.12 | 3.29 | 3.29 | 0.92% | 46,822 |
| Jul 16, 2024 | 3.38 | 3.45 | 3.11 | 3.26 | 3.26 | -0.31% | 69,924 |
| Jul 15, 2024 | 3.15 | 3.60 | 3.11 | 3.27 | 3.27 | 6.51% | 117,024 |
| Jul 12, 2024 | 3.48 | 3.53 | 3.05 | 3.07 | 3.07 | -9.71% | 98,796 |
| Jul 11, 2024 | 3.81 | 3.90 | 3.35 | 3.40 | 3.40 | -2.86% | 63,144 |
| Jul 10, 2024 | 3.80 | 3.80 | 3.46 | 3.50 | 3.50 | -2.78% | 80,035 |
| Jul 9, 2024 | 3.95 | 4.30 | 3.54 | 3.60 | 3.60 | -5.51% | 110,917 |
| Jul 8, 2024 | 4.57 | 4.60 | 3.65 | 3.81 | 3.81 | -12.21% | 192,433 |
| Jul 5, 2024 | 4.24 | 4.64 | 4.08 | 4.34 | 4.34 | 3.33% | 75,242 |
| Jul 3, 2024 | 3.86 | 4.27 | 3.86 | 4.20 | 4.20 | 5.00% | 29,254 |
| Jul 2, 2024 | 3.98 | 4.10 | 3.90 | 4.00 | 4.00 | 3.90% | 11,788 |
| Jul 1, 2024 | 3.90 | 4.18 | 3.83 | 3.85 | 3.85 | 0.52% | 38,542 |
| Jun 28, 2024 | 3.78 | 3.86 | 3.65 | 3.83 | 3.83 | 2.13% | 32,040 |
| Jun 27, 2024 | 3.75 | 3.82 | 3.68 | 3.75 | 3.75 | -1.32% | 35,924 |
| Jun 26, 2024 | 3.69 | 3.80 | 3.54 | 3.80 | 3.80 | 3.83% | 67,558 |
| Jun 25, 2024 | 3.35 | 3.66 | 3.23 | 3.66 | 3.66 | 7.33% | 71,683 |
| Jun 24, 2024 | 3.17 | 3.50 | 3.00 | 3.41 | 3.41 | 6.56% | 97,322 |
| Jun 21, 2024 | 3.35 | 3.54 | 3.04 | 3.20 | 3.20 | -6.43% | 14,676 |
| Jun 20, 2024 | 3.38 | 3.60 | 3.20 | 3.42 | 3.42 | - | 18,682 |
| Jun 18, 2024 | 3.67 | 3.67 | 3.30 | 3.42 | 3.42 | -5.79% | 32,933 |
| Jun 17, 2024 | 3.76 | 3.76 | 3.41 | 3.63 | 3.63 | 2.25% | 34,448 |
| Jun 14, 2024 | 3.65 | 3.78 | 3.55 | 3.55 | 3.55 | -4.83% | 5,360 |
| Jun 13, 2024 | 3.61 | 3.78 | 3.56 | 3.73 | 3.73 | 0.27% | 8,588 |
| Jun 12, 2024 | 3.54 | 3.72 | 3.53 | 3.72 | 3.72 | -0.80% | 16,749 |
| Jun 11, 2024 | 3.62 | 3.79 | 3.40 | 3.75 | 3.75 | -0.79% | 90,437 |