Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.635
-0.015 (-0.91%)
Nov 20, 2024, 4:00 PM EST - Market closed
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.68% | 3,383 |
| Nov 19, 2024 | 1.67 | 1.74 | 1.65 | 1.68 | 1.68 | -2.33% | 5,365 |
| Nov 18, 2024 | 1.71 | 1.79 | 1.66 | 1.72 | 1.72 | -1.15% | 22,972 |
| Nov 15, 2024 | 1.68 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 9,873 |
| Nov 14, 2024 | 1.70 | 1.73 | 1.64 | 1.68 | 1.68 | -2.33% | 8,087 |
| Nov 13, 2024 | 1.75 | 1.77 | 1.71 | 1.72 | 1.72 | 1.18% | 9,268 |
| Nov 12, 2024 | 1.82 | 1.82 | 1.67 | 1.70 | 1.70 | -3.41% | 16,369 |
| Nov 11, 2024 | 1.65 | 1.86 | 1.65 | 1.76 | 1.76 | 8.64% | 71,265 |
| Nov 8, 2024 | 1.69 | 1.76 | 1.62 | 1.62 | 1.62 | -5.26% | 14,046 |
| Nov 7, 2024 | 1.66 | 1.72 | 1.65 | 1.71 | 1.71 | 3.01% | 10,968 |
| Nov 6, 2024 | 1.68 | 1.72 | 1.60 | 1.66 | 1.66 | - | 8,311 |
| Nov 5, 2024 | 1.51 | 1.79 | 1.51 | 1.66 | 1.66 | 11.41% | 45,026 |
| Nov 4, 2024 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | - | 4,644 |
| Nov 1, 2024 | 1.49 | 1.53 | 1.43 | 1.49 | 1.49 | - | 19,249 |
| Oct 31, 2024 | 1.58 | 1.60 | 1.48 | 1.49 | 1.49 | -5.70% | 22,257 |
| Oct 30, 2024 | 1.54 | 1.63 | 1.46 | 1.58 | 1.58 | 2.86% | 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 | 7.57% | 37,335 |
| Oct 25, 2024 | 1.37 | 1.53 | 1.37 | 1.40 | 1.40 | -0.71% | 17,773 |
| Oct 24, 2024 | 1.45 | 1.50 | 1.39 | 1.41 | 1.41 | -3.56% | 22,310 |
| Oct 23, 2024 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -3.82% | 11,554 |
| Oct 22, 2024 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 0.66% | 8,192 |
| 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 | -1.68% | 20,557 |
| Oct 17, 2024 | 1.54 | 1.54 | 1.40 | 1.49 | 1.49 | -4.19% | 19,540 |
| Oct 16, 2024 | 1.61 | 1.69 | 1.55 | 1.55 | 1.55 | -7.74% | 20,154 |
| 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% | 16,559 |
| 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% | 83,380 |
| Oct 4, 2024 | 1.74 | 1.81 | 1.67 | 1.74 | 1.74 | 1.75% | 30,569 |
| 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% | 82,179 |
| Oct 1, 2024 | 2.07 | 2.07 | 1.91 | 1.94 | 1.94 | -3.91% | 50,773 |
| Sep 30, 2024 | 1.90 | 2.26 | 1.85 | 2.02 | 2.02 | 6.26% | 152,762 |
| Sep 27, 2024 | 1.89 | 1.98 | 1.85 | 1.90 | 1.90 | 2.48% | 50,268 |
| Sep 26, 2024 | 1.86 | 1.90 | 1.82 | 1.85 | 1.85 | 2.43% | 8,768 |
| 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% | 37,386 |
| 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% | 1,085,080 |
| Sep 11, 2024 | 1.75 | 1.75 | 1.56 | 1.69 | 1.69 | -1.74% | 64,059 |
| 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% | 49,862 |
| Sep 6, 2024 | 1.86 | 1.86 | 1.64 | 1.65 | 1.65 | -7.41% | 11,194 |
| Sep 5, 2024 | 1.72 | 1.93 | 1.64 | 1.78 | 1.78 | 0.68% | 39,262 |
| Sep 4, 2024 | 1.62 | 1.98 | 1.62 | 1.77 | 1.77 | 5.99% | 92,750 |
| Sep 3, 2024 | 1.92 | 2.16 | 1.62 | 1.67 | 1.67 | -13.02% | 65,065 |
| 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% | 2,495,486 |
| Aug 28, 2024 | 1.48 | 1.64 | 1.44 | 1.49 | 1.49 | -3.25% | 92,555 |
| Aug 27, 2024 | 1.49 | 1.64 | 1.46 | 1.54 | 1.54 | 2.67% | 61,292 |
| Aug 26, 2024 | 1.63 | 1.82 | 1.48 | 1.50 | 1.50 | -11.24% | 124,189 |
| Aug 23, 2024 | 1.66 | 1.77 | 1.60 | 1.69 | 1.69 | 2.42% | 909,967 |
| 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% | 184,978 |
| 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% | 54,781 |
| 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% | 12,688 |
| 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 | 1.07% | 64,029 |
| Aug 2, 2024 | 3.25 | 3.58 | 3.16 | 3.27 | 3.27 | 1.71% | 15,221 |
| Aug 1, 2024 | 3.51 | 3.60 | 3.10 | 3.21 | 3.21 | -8.55% | 39,661 |
| 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 | 0.12% | 1,944 |
| Jul 29, 2024 | 3.39 | 3.44 | 3.33 | 3.44 | 3.44 | 3.18% | 12,875 |
| Jul 26, 2024 | 3.31 | 3.36 | 3.31 | 3.33 | 3.33 | 0.73% | 5,194 |
| Jul 25, 2024 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -3.05% | 2,574 |
| Jul 24, 2024 | 3.20 | 3.49 | 3.10 | 3.41 | 3.41 | 3.49% | 19,878 |
| Jul 23, 2024 | 3.57 | 3.60 | 3.20 | 3.30 | 3.30 | -7.96% | 34,094 |
| 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 | -9.57% | 98,796 |
| Jul 11, 2024 | 3.81 | 3.90 | 3.35 | 3.40 | 3.40 | -3.00% | 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 |