Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.280
-0.100 (-7.26%)
At close: Dec 20, 2024, 4:00 PM
1.200
-0.080 (-6.24%)
After-hours: Dec 20, 2024, 7:57 PM EST
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.38 | 1.44 | 1.09 | 1.28 | 1.28 | -5.67% | 41,432 |
| Dec 19, 2024 | 1.40 | 1.40 | 1.20 | 1.36 | 1.36 | 0.52% | 22,863 |
| Dec 18, 2024 | 1.30 | 1.47 | 1.30 | 1.35 | 1.35 | - | 13,587 |
| Dec 17, 2024 | 1.45 | 1.59 | 1.34 | 1.35 | 1.35 | -15.09% | 19,851 |
| Dec 16, 2024 | 1.37 | 1.67 | 1.37 | 1.59 | 1.59 | -4.96% | 30,571 |
| Dec 13, 2024 | 1.50 | 1.69 | 1.50 | 1.67 | 1.67 | 12.28% | 25,780 |
| Dec 12, 2024 | 1.61 | 1.65 | 1.34 | 1.49 | 1.49 | -7.45% | 21,008 |
| Dec 11, 2024 | 1.58 | 1.65 | 1.57 | 1.61 | 1.61 | 5.92% | 25,936 |
| Dec 10, 2024 | 1.59 | 1.60 | 1.51 | 1.52 | 1.52 | -1.30% | 11,484 |
| Dec 9, 2024 | 1.48 | 1.68 | 1.40 | 1.54 | 1.54 | 10.00% | 49,835 |
| Dec 6, 2024 | 1.23 | 1.40 | 1.23 | 1.40 | 1.40 | 7.69% | 12,423 |
| Dec 5, 2024 | 1.41 | 1.41 | 1.21 | 1.30 | 1.30 | -7.14% | 26,200 |
| Dec 4, 2024 | 1.47 | 1.47 | 1.35 | 1.40 | 1.40 | - | 4,467 |
| Dec 3, 2024 | 1.42 | 1.48 | 1.38 | 1.40 | 1.40 | 2.19% | 15,300 |
| Dec 2, 2024 | 1.45 | 1.49 | 1.35 | 1.37 | 1.37 | -2.84% | 15,887 |
| Nov 29, 2024 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 10.16% | 8,999 |
| Nov 27, 2024 | 1.25 | 1.30 | 1.20 | 1.28 | 1.28 | -1.54% | 22,373 |
| Nov 26, 2024 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -4.41% | 14,661 |
| Nov 25, 2024 | 1.52 | 1.59 | 1.36 | 1.36 | 1.36 | -8.72% | 29,095 |
| Nov 22, 2024 | 1.52 | 1.59 | 1.16 | 1.49 | 1.49 | -3.87% | 31,738 |
| Nov 21, 2024 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -5.20% | 8,400 |
| 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 |