Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
4.180
-0.010 (-0.24%)
At close: Feb 20, 2026, 4:00 PM EST
4.100
-0.080 (-1.91%)
After-hours: Feb 20, 2026, 6:54 PM EST
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 5.00 | 5.49 | 4.30 | 4.66 | 4.66 | -5.86% | 199,802 |
| Jan 20, 2026 | 3.82 | 4.99 | 3.81 | 4.95 | 4.95 | 34.51% | 385,550 |
| Jan 16, 2026 | 3.41 | 3.78 | 3.23 | 3.68 | 3.68 | 20.26% | 88,371 |
| Jan 15, 2026 | 3.07 | 3.22 | 2.90 | 3.06 | 3.06 | - | 44,811 |
| Jan 14, 2026 | 3.05 | 3.48 | 2.86 | 3.06 | 3.06 | 0.33% | 237,875 |
| Jan 13, 2026 | 2.62 | 3.05 | 2.61 | 3.05 | 3.05 | 15.53% | 97,094 |
| Jan 12, 2026 | 2.41 | 2.71 | 2.40 | 2.64 | 2.64 | 10.92% | 54,379 |
| Jan 9, 2026 | 2.48 | 2.48 | 2.30 | 2.38 | 2.38 | -5.56% | 35,556 |
| Jan 8, 2026 | 2.42 | 2.60 | 2.12 | 2.52 | 2.52 | 17.21% | 114,590 |
| Jan 7, 2026 | 2.12 | 2.23 | 2.12 | 2.15 | 2.15 | 0.94% | 15,528 |
| Jan 6, 2026 | 2.15 | 2.22 | 2.09 | 2.13 | 2.13 | -0.93% | 34,909 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.05 | 2.15 | 2.15 | 2.87% | 70,288 |
| Jan 2, 2026 | 2.04 | 2.17 | 2.01 | 2.09 | 2.09 | 6.09% | 80,741 |
| Dec 31, 2025 | 1.77 | 2.05 | 1.77 | 1.97 | 1.97 | 5.91% | 81,767 |
| Dec 30, 2025 | 2.16 | 2.26 | 1.80 | 1.86 | 1.86 | -16.59% | 102,310 |
| Dec 29, 2025 | 2.37 | 2.37 | 2.10 | 2.23 | 2.23 | -1.33% | 89,342 |
| Dec 26, 2025 | 1.91 | 2.45 | 1.91 | 2.26 | 2.26 | 17.10% | 207,960 |
| Dec 24, 2025 | 1.75 | 2.03 | 1.74 | 1.93 | 1.93 | 9.66% | 137,972 |
| Dec 23, 2025 | 1.61 | 1.79 | 1.61 | 1.76 | 1.76 | 7.32% | 39,631 |
| Dec 22, 2025 | 1.57 | 1.70 | 1.57 | 1.64 | 1.64 | -0.61% | 33,446 |
| Dec 19, 2025 | 1.56 | 1.77 | 1.55 | 1.65 | 1.65 | 4.43% | 58,401 |
| Dec 18, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 20,553 |
| Dec 17, 2025 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | - | 38,794 |
| Dec 16, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -1.83% | 15,355 |
| Dec 15, 2025 | 1.62 | 1.65 | 1.56 | 1.64 | 1.64 | -1.80% | 85,218 |
| Dec 12, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.51% | 20,018 |
| Dec 11, 2025 | 1.70 | 1.74 | 1.64 | 1.71 | 1.71 | 2.57% | 25,757 |
| Dec 10, 2025 | 1.62 | 1.72 | 1.62 | 1.67 | 1.67 | -1.47% | 17,414 |
| Dec 9, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.69 | 0.89% | 32,410 |