Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
2.040
+0.120 (6.25%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.98 | 2.43 | 1.90 | 2.15 | - | 11.98% | 4,461,040 |
| Mar 27, 2025 | 1.86 | 2.00 | 1.84 | 1.92 | 1.92 | -1.03% | 794,948 |
| Mar 26, 2025 | 1.85 | 2.35 | 1.80 | 1.94 | 1.94 | - | 4,126,352 |
| Mar 25, 2025 | 1.51 | 2.32 | 1.40 | 1.94 | 1.94 | 49.23% | 15,190,353 |
| Mar 24, 2025 | 1.20 | 1.94 | 1.19 | 1.30 | 1.30 | 14.04% | 6,456,842 |
| Mar 21, 2025 | 1.17 | 1.20 | 1.09 | 1.14 | 1.14 | 6.54% | 207,315 |
| Mar 20, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 50,289 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -6.90% | 73,536 |
| Mar 18, 2025 | 1.19 | 1.26 | 1.14 | 1.16 | 1.16 | -1.69% | 55,006 |
| Mar 17, 2025 | 1.22 | 1.32 | 1.16 | 1.18 | 1.18 | -3.28% | 144,878 |
| Mar 14, 2025 | 1.28 | 1.38 | 1.13 | 1.22 | 1.22 | -12.86% | 555,429 |
| Mar 13, 2025 | 1.59 | 1.83 | 1.36 | 1.40 | 1.40 | -11.39% | 1,277,667 |
| Mar 12, 2025 | 1.51 | 1.85 | 1.50 | 1.58 | 1.58 | -6.51% | 4,357,791 |
| Mar 11, 2025 | 0.91 | 2.33 | 0.89 | 1.69 | 1.69 | 94.25% | 100,227,835 |
| Mar 10, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | 0.16% | 2,663 |
| Mar 7, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -7.61% | 20,737 |
| Mar 6, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -0.82% | 7,143 |
| Mar 5, 2025 | 0.95 | 0.97 | 0.87 | 0.95 | 0.95 | -1.23% | 5,936 |
| Mar 4, 2025 | 0.90 | 1.04 | 0.86 | 0.96 | 0.96 | 4.30% | 7,433 |
| Mar 3, 2025 | 0.99 | 1.07 | 0.92 | 0.92 | 0.92 | -11.10% | 25,195 |
| Feb 28, 2025 | 1.02 | 1.07 | 0.97 | 1.04 | 1.04 | 7.81% | 6,583 |
| Feb 27, 2025 | 1.10 | 1.10 | 0.96 | 0.96 | 0.96 | -11.93% | 39,933 |
| Feb 26, 2025 | 1.14 | 1.17 | 1.05 | 1.09 | 1.09 | 0.93% | 12,964 |
| Feb 25, 2025 | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -6.90% | 19,569 |
| Feb 24, 2025 | 1.19 | 1.20 | 1.11 | 1.16 | 1.16 | -3.33% | 16,017 |
| Feb 21, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 0.33% | 8,204 |
| Feb 20, 2025 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -2.76% | 20,040 |
| Feb 19, 2025 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 10,034 |
| Feb 18, 2025 | 1.28 | 1.29 | 1.19 | 1.26 | 1.26 | 1.61% | 18,645 |
| Feb 14, 2025 | 1.20 | 1.30 | 1.17 | 1.24 | 1.24 | 5.98% | 45,720 |
| Feb 13, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | - | 5,489 |
| Feb 12, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 11,101 |
| Feb 11, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 14,839 |
| Feb 10, 2025 | 1.23 | 1.23 | 1.07 | 1.18 | 1.18 | -4.47% | 57,477 |
| Feb 7, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 13,096 |
| Feb 6, 2025 | 1.21 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 28,552 |
| Feb 5, 2025 | 1.11 | 1.26 | 1.11 | 1.25 | 1.25 | 5.04% | 27,362 |
| Feb 4, 2025 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | - | 12,792 |
| Feb 3, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | -0.83% | 26,768 |
| Jan 31, 2025 | 1.25 | 1.26 | 1.15 | 1.20 | 1.20 | -4.76% | 25,253 |
| Jan 30, 2025 | 1.14 | 1.29 | 1.14 | 1.26 | 1.26 | 4.13% | 13,774 |
| Jan 29, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 12,109 |
| Jan 28, 2025 | 1.17 | 1.31 | 1.17 | 1.28 | 1.28 | 0.79% | 18,549 |
| Jan 27, 2025 | 1.24 | 1.30 | 1.20 | 1.27 | 1.27 | 3.25% | 33,703 |
| Jan 24, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 10,363 |
| Jan 23, 2025 | 1.20 | 1.30 | 1.00 | 1.20 | 1.20 | -4.00% | 80,497 |
| Jan 22, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | - | 48,130 |
| Jan 21, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 54,757 |
| Jan 17, 2025 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | -2.44% | 30,652 |
| Jan 16, 2025 | 1.24 | 1.29 | 1.20 | 1.23 | 1.23 | -3.15% | 43,276 |