Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.200
+0.010 (0.84%)
Feb 21, 2025, 4:00 PM EST - Market closed
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.26 | 1.26 | 1.15 | 1.20 | 1.20 | -2.76% | 20,040 |
| Feb 19, 2025 | 1.24 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 10,034 |
| Feb 18, 2025 | 1.28 | 1.29 | 1.19 | 1.26 | 1.26 | 1.61% | 18,645 |
| Feb 14, 2025 | 1.20 | 1.30 | 1.17 | 1.24 | 1.24 | 5.98% | 45,720 |
| Feb 13, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | - | 5,489 |
| Feb 12, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 11,101 |
| Feb 11, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | 1.15 | -2.13% | 14,839 |
| Feb 10, 2025 | 1.23 | 1.23 | 1.07 | 1.18 | 1.18 | -4.47% | 57,477 |
| Feb 7, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 13,096 |
| Feb 6, 2025 | 1.21 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 28,552 |
| Feb 5, 2025 | 1.11 | 1.26 | 1.11 | 1.25 | 1.25 | 5.04% | 27,362 |
| Feb 4, 2025 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | - | 12,792 |
| Feb 3, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | 1.19 | -0.83% | 26,768 |
| Jan 31, 2025 | 1.25 | 1.26 | 1.15 | 1.20 | 1.20 | -4.76% | 25,253 |
| Jan 30, 2025 | 1.14 | 1.29 | 1.14 | 1.26 | 1.26 | 4.13% | 13,774 |
| Jan 29, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -5.47% | 12,109 |
| Jan 28, 2025 | 1.17 | 1.31 | 1.17 | 1.28 | 1.28 | 0.79% | 18,549 |
| Jan 27, 2025 | 1.24 | 1.30 | 1.20 | 1.27 | 1.27 | 3.25% | 33,703 |
| Jan 24, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 10,363 |
| Jan 23, 2025 | 1.20 | 1.30 | 1.00 | 1.20 | 1.20 | -4.00% | 80,497 |
| Jan 22, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | - | 48,130 |
| Jan 21, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 4.17% | 54,757 |
| Jan 17, 2025 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | -2.44% | 30,652 |
| Jan 16, 2025 | 1.24 | 1.29 | 1.20 | 1.23 | 1.23 | -3.15% | 43,276 |
| Jan 15, 2025 | 1.28 | 1.32 | 1.20 | 1.27 | 1.27 | 2.42% | 55,670 |
| Jan 14, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 1.24 | 2.48% | 15,049 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.16 | 1.21 | 1.21 | -10.37% | 127,835 |
| Jan 10, 2025 | 1.33 | 1.40 | 1.27 | 1.35 | 1.35 | 1.50% | 501,935 |
| Jan 8, 2025 | 1.32 | 1.42 | 1.25 | 1.33 | 1.33 | -4.32% | 64,884 |
| Jan 7, 2025 | 1.49 | 1.49 | 1.36 | 1.39 | 1.39 | -4.14% | 36,892 |
| Jan 6, 2025 | 1.37 | 1.49 | 1.36 | 1.45 | 1.45 | 3.57% | 77,845 |
| Jan 3, 2025 | 1.43 | 1.47 | 1.31 | 1.40 | 1.40 | 2.94% | 39,899 |
| Jan 2, 2025 | 1.30 | 1.47 | 1.30 | 1.36 | 1.36 | 4.62% | 55,154 |
| Dec 31, 2024 | 1.28 | 1.34 | 1.23 | 1.30 | 1.30 | -5.80% | 159,604 |
| Dec 30, 2024 | 1.37 | 1.46 | 1.20 | 1.38 | 1.38 | -4.17% | 227,278 |
| Dec 27, 2024 | 1.60 | 1.88 | 1.33 | 1.44 | 1.44 | -8.86% | 4,142,511 |
| Dec 26, 2024 | 1.14 | 2.26 | 1.14 | 1.58 | 1.58 | 44.95% | 1,731,865 |
| Dec 24, 2024 | 1.16 | 1.16 | 1.09 | 1.09 | 1.09 | -3.54% | 16,050 |
| Dec 23, 2024 | 1.16 | 1.24 | 1.11 | 1.13 | 1.13 | -11.72% | 21,157 |
| 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 |