Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.650
+0.070 (4.43%)
At close: Dec 19, 2025, 4:00 PM EST
1.655
+0.005 (0.31%)
After-hours: Dec 19, 2025, 7:22 PM EST
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -2.33% | 28,490 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -2.27% | 11,891 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.67 | 1.76 | 1.76 | -1.12% | 18,394 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -3.00% | 7,848 |
| Dec 2, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 2.51% | 13,810 |
| Dec 1, 2025 | 1.75 | 1.82 | 1.71 | 1.79 | 1.79 | 0.56% | 19,781 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 14,028 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.77 | 1.84 | 1.84 | -4.66% | 18,923 |
| Nov 25, 2025 | 1.70 | 2.26 | 1.52 | 1.93 | 1.93 | 15.57% | 630,864 |
| Nov 24, 2025 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 27,587 |
| Nov 21, 2025 | 1.62 | 1.67 | 1.50 | 1.66 | 1.66 | 3.75% | 55,249 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.40 | 1.60 | 1.60 | -13.51% | 115,757 |
| Nov 19, 2025 | 2.07 | 2.12 | 1.80 | 1.85 | 1.85 | -12.74% | 66,394 |
| Nov 18, 2025 | 2.18 | 2.18 | 2.02 | 2.12 | 2.12 | 1.44% | 26,300 |
| Nov 17, 2025 | 2.28 | 2.30 | 2.05 | 2.09 | 2.09 | -9.91% | 54,949 |
| Nov 14, 2025 | 2.30 | 2.41 | 2.26 | 2.32 | 2.32 | 1.31% | 33,264 |
| Nov 13, 2025 | 2.45 | 2.45 | 2.23 | 2.29 | 2.29 | -6.91% | 55,803 |
| Nov 12, 2025 | 2.31 | 2.70 | 2.28 | 2.46 | 2.46 | 4.68% | 53,893 |
| Nov 11, 2025 | 2.65 | 2.65 | 2.21 | 2.35 | 2.35 | -12.64% | 71,813 |
| Nov 10, 2025 | 2.78 | 2.96 | 2.68 | 2.69 | 2.69 | 2.48% | 102,954 |
| Nov 7, 2025 | 3.20 | 3.20 | 2.45 | 2.63 | 2.63 | -16.08% | 207,879 |
| Nov 6, 2025 | 3.04 | 3.35 | 2.68 | 3.13 | 3.13 | -5.01% | 193,091 |
| Nov 5, 2025 | 3.36 | 3.43 | 3.12 | 3.29 | 3.29 | -6.16% | 143,140 |
| Nov 4, 2025 | 3.42 | 3.52 | 3.25 | 3.51 | 3.51 | 0.75% | 285,573 |
| Nov 3, 2025 | 3.08 | 4.48 | 3.00 | 3.48 | 3.48 | 31.93% | 8,923,669 |
| Oct 31, 2025 | 2.97 | 2.97 | 2.59 | 2.64 | 2.64 | -7.11% | 53,027 |
| Oct 30, 2025 | 3.23 | 3.44 | 2.43 | 2.84 | 2.84 | -25.99% | 233,422 |
| Oct 29, 2025 | 4.40 | 4.64 | 3.74 | 3.84 | 3.84 | -14.29% | 110,618 |
| Oct 28, 2025 | 4.64 | 4.94 | 4.32 | 4.48 | 4.48 | -5.41% | 58,518 |
| Oct 27, 2025 | 5.28 | 5.28 | 4.59 | 4.74 | 4.74 | -7.39% | 46,279 |
| Oct 24, 2025 | 5.23 | 5.42 | 4.98 | 5.11 | 5.11 | -2.66% | 30,895 |
| Oct 23, 2025 | 4.80 | 5.41 | 4.80 | 5.25 | 5.25 | 6.85% | 56,999 |
| Oct 22, 2025 | 6.47 | 6.54 | 3.73 | 4.92 | 4.92 | -25.05% | 155,819 |
| Oct 21, 2025 | 6.72 | 6.78 | 6.46 | 6.56 | 6.56 | -4.65% | 24,198 |
| Oct 20, 2025 | 7.04 | 7.04 | 6.61 | 6.88 | 6.88 | - | 21,480 |
| Oct 17, 2025 | 7.20 | 7.20 | 6.62 | 6.88 | 6.88 | 4.88% | 22,782 |
| Oct 16, 2025 | 7.20 | 7.36 | 6.41 | 6.56 | 6.56 | -8.86% | 81,381 |
| Oct 15, 2025 | 7.04 | 7.39 | 6.96 | 7.20 | 7.20 | -1.96% | 42,883 |
| Oct 14, 2025 | 7.52 | 7.52 | 7.20 | 7.34 | 7.34 | -1.95% | 28,899 |
| Oct 13, 2025 | 7.36 | 7.84 | 7.36 | 7.49 | 7.49 | -1.99% | 25,427 |
| Oct 10, 2025 | 8.16 | 8.16 | 7.41 | 7.64 | 7.64 | -4.50% | 35,623 |