Raytech Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.44	0.50	0.43	0.49	0.49	13.98%	1,282,979
Oct 3, 2025	0.46	0.48	0.40	0.43	0.43	-10.44%	2,240,232
Oct 2, 2025	0.48	0.50	0.48	0.48	0.48	-3.23%	659,473
Oct 1, 2025	0.48	0.50	0.47	0.50	0.50	0.20%	572,704
Sep 30, 2025	0.50	0.51	0.49	0.50	0.50	-2.94%	834,072
Sep 29, 2025	0.50	0.52	0.50	0.51	0.51	-1.92%	512,015
Sep 26, 2025	0.50	0.53	0.50	0.52	0.52	-0.76%	417,655
Sep 25, 2025	0.50	0.55	0.50	0.52	0.52	0.96%	1,070,407
Sep 24, 2025	0.49	0.52	0.49	0.52	0.52	0.97%	1,713,041
Sep 23, 2025	0.52	0.52	0.50	0.51	0.51	-1.15%	798,562
Sep 22, 2025	0.50	0.53	0.50	0.52	0.52	1.96%	1,478,815
Sep 19, 2025	0.51	0.53	0.49	0.51	0.51	-2.67%	1,592,932
Sep 18, 2025	0.52	0.55	0.51	0.52	0.52	-2.96%	1,524,156
Sep 17, 2025	0.54	0.56	0.50	0.54	0.54	-3.97%	1,292,282
Sep 16, 2025	0.56	0.57	0.53	0.56	0.56	-1.35%	1,658,755
Sep 15, 2025	0.54	0.62	0.54	0.57	0.57	5.95%	2,932,888
Sep 12, 2025	0.52	0.59	0.52	0.54	0.54	-2.36%	2,906,204
Sep 11, 2025	0.55	0.59	0.52	0.55	0.55	-7.61%	1,998,405
Sep 10, 2025	0.58	0.63	0.55	0.60	0.60	-11.18%	3,775,406
Sep 9, 2025	0.45	0.74	0.41	0.67	0.67	30.29%	7,142,035
Sep 8, 2025	0.58	0.62	0.50	0.52	0.52	-11.44%	4,619,111
Sep 5, 2025	0.63	0.69	0.55	0.58	0.58	-10.30%	3,321,641
Sep 4, 2025	0.71	0.74	0.63	0.65	0.65	-18.90%	5,032,912
Sep 3, 2025	0.80	0.87	0.75	0.80	0.80	-4.75%	2,586,406
Sep 2, 2025	0.84	1.00	0.80	0.84	0.84	-1.07%	5,565,919
Aug 29, 2025	0.65	0.85	0.63	0.85	0.85	23.04%	7,339,617
Aug 28, 2025	0.97	0.99	0.62	0.69	0.69	-34.29%	23,311,156
Aug 27, 2025	2.49	2.53	0.90	1.05	1.05	-58.82%	35,552,488
Aug 26, 2025	3.01	3.68	2.15	2.55	2.55	-18.53%	22,368,644
Aug 25, 2025	2.45	3.42	1.85	3.13	3.13	26.21%	23,331,884
Aug 22, 2025	2.55	2.61	2.35	2.48	2.48	-8.15%	8,928,808
Aug 21, 2025	2.51	2.74	2.37	2.70	2.70	2.66%	19,214,683
Aug 20, 2025	2.60	2.74	2.40	2.63	2.63	-2.23%	17,351,594
Aug 19, 2025	2.95	2.95	2.60	2.69	2.69	-8.81%	7,353,717
Aug 18, 2025	2.92	3.01	2.82	2.95	2.95	1.03%	6,621,065
Aug 15, 2025	2.80	2.95	2.74	2.92	2.92	3.55%	6,719,441
Aug 14, 2025	2.82	2.83	2.70	2.82	2.82	0.71%	3,979,552
Aug 13, 2025	2.80	2.85	2.75	2.80	2.80	-0.71%	1,607,296
Aug 12, 2025	2.83	2.92	2.75	2.82	2.82	2.92%	2,708,515
Aug 11, 2025	2.82	2.99	2.68	2.74	2.74	-0.72%	4,929,307
Aug 8, 2025	2.80	2.98	2.65	2.76	2.76	-3.50%	7,310,323
Aug 7, 2025	2.76	2.87	2.72	2.86	2.86	2.14%	4,952,304
Aug 6, 2025	2.73	2.82	2.58	2.80	2.80	1.45%	4,421,234
Aug 5, 2025	2.70	2.76	2.68	2.76	2.76	2.99%	1,627,665
Aug 4, 2025	2.72	2.78	2.60	2.68	2.68	-2.90%	4,434,840
Aug 1, 2025	2.69	2.85	2.59	2.76	2.76	3.37%	5,216,920
Jul 31, 2025	2.57	2.74	2.46	2.67	2.67	3.89%	7,361,160
Jul 30, 2025	2.57	2.67	2.51	2.57	2.57	-0.39%	3,167,646
Jul 29, 2025	2.56	2.59	2.40	2.58	2.58	1.57%	3,809,155
Jul 28, 2025	2.59	2.61	2.21	2.54	2.54	-3.05%	3,722,834