Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.230
+0.030 (2.50%)
At close: Jun 10, 2025, 4:00 PM
1.230
0.00 (-0.01%)
After-hours: Jun 10, 2025, 6:37 PM EDT
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | 2.50% | 266,037 |
| Jun 9, 2025 | 1.30 | 1.31 | 1.16 | 1.20 | 1.20 | -4.38% | 405,565 |
| Jun 6, 2025 | 1.11 | 1.27 | 1.10 | 1.26 | 1.26 | 8.19% | 500,966 |
| Jun 5, 2025 | 1.17 | 1.30 | 1.10 | 1.16 | 1.16 | -0.85% | 931,464 |
| Jun 4, 2025 | 1.62 | 1.65 | 1.04 | 1.17 | 1.17 | -27.78% | 2,312,163 |
| Jun 3, 2025 | 2.73 | 3.04 | 1.39 | 1.62 | 1.62 | -43.94% | 3,434,495 |
| Jun 2, 2025 | 2.53 | 3.25 | 2.15 | 2.89 | 2.89 | 9.06% | 2,121,002 |
| May 30, 2025 | 2.93 | 3.00 | 2.43 | 2.65 | 2.65 | -9.25% | 192,708 |
| May 29, 2025 | 2.74 | 3.08 | 2.63 | 2.92 | 2.92 | 6.18% | 360,451 |
| May 28, 2025 | 2.39 | 2.77 | 2.39 | 2.75 | 2.75 | 15.06% | 631,043 |
| May 27, 2025 | 2.26 | 2.52 | 1.98 | 2.39 | 2.39 | 8.14% | 2,320,042 |
| May 23, 2025 | 2.28 | 2.44 | 1.95 | 2.21 | 2.21 | -4.74% | 2,963,818 |
| May 22, 2025 | 1.83 | 2.36 | 1.83 | 2.32 | 2.32 | 28.89% | 6,100,880 |
| May 21, 2025 | 1.82 | 1.90 | 1.75 | 1.80 | 1.80 | -0.55% | 989,364 |
| May 20, 2025 | 1.80 | 1.85 | 1.70 | 1.81 | 1.81 | -1.09% | 2,750,239 |
| May 19, 2025 | 1.80 | 1.83 | 1.72 | 1.83 | 1.83 | 9.58% | 1,178,581 |
| May 16, 2025 | 1.66 | 1.71 | 1.57 | 1.67 | 1.67 | 0.60% | 371,312 |
| May 15, 2025 | 1.71 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 627,449 |
| May 14, 2025 | 1.78 | 1.84 | 1.58 | 1.71 | 1.71 | -2.29% | 1,102,176 |
| May 13, 2025 | 1.59 | 1.79 | 1.56 | 1.75 | 1.75 | 19.86% | 5,701,550 |
| May 12, 2025 | 1.22 | 1.58 | 1.16 | 1.46 | 1.46 | 28.07% | 8,168,467 |
| May 9, 2025 | 1.03 | 1.24 | 1.02 | 1.14 | 1.14 | 8.57% | 1,647,654 |
| May 8, 2025 | 1.00 | 1.08 | 0.91 | 1.05 | 1.05 | 1.94% | 121,412 |
| May 7, 2025 | 1.00 | 1.14 | 0.94 | 1.03 | 1.03 | 4.05% | 378,394 |
| May 6, 2025 | 1.44 | 1.55 | 0.89 | 0.99 | 0.99 | -33.11% | 1,307,574 |
| May 5, 2025 | 1.53 | 1.69 | 1.35 | 1.48 | 1.48 | -8.07% | 305,119 |
| May 2, 2025 | 2.12 | 2.14 | 1.40 | 1.61 | 1.61 | -23.33% | 809,212 |
| May 1, 2025 | 2.29 | 2.71 | 1.92 | 2.10 | 2.10 | -9.09% | 4,088,749 |
| Apr 30, 2025 | 2.35 | 2.44 | 1.99 | 2.31 | 2.31 | -0.86% | 1,151,065 |
| Apr 29, 2025 | 2.38 | 2.87 | 2.26 | 2.33 | 2.33 | -2.92% | 2,110,886 |
| Apr 28, 2025 | 2.45 | 2.58 | 2.15 | 2.40 | 2.40 | -6.61% | 2,603,035 |
| Apr 25, 2025 | 2.69 | 2.73 | 2.42 | 2.57 | 2.57 | -5.86% | 239,534 |
| Apr 24, 2025 | 2.88 | 2.88 | 2.63 | 2.73 | 2.73 | -5.54% | 192,305 |
| Apr 23, 2025 | 2.82 | 2.95 | 2.82 | 2.89 | 2.89 | 1.05% | 259,645 |
| Apr 22, 2025 | 2.69 | 2.96 | 2.65 | 2.86 | 2.86 | 4.38% | 3,335,589 |
| Apr 21, 2025 | 2.58 | 2.75 | 2.50 | 2.74 | 2.74 | 7.45% | 3,673,231 |
| Apr 17, 2025 | 2.63 | 2.65 | 2.31 | 2.55 | 2.55 | 0.39% | 1,463,358 |
| Apr 16, 2025 | 2.65 | 2.68 | 2.45 | 2.54 | 2.54 | -3.05% | 906,732 |
| Apr 15, 2025 | 2.53 | 2.80 | 2.40 | 2.62 | 2.62 | 3.56% | 1,696,268 |
| Apr 14, 2025 | 2.73 | 2.75 | 2.41 | 2.53 | 2.53 | -3.44% | 666,051 |
| Apr 11, 2025 | 2.44 | 2.65 | 2.31 | 2.62 | 2.62 | 11.49% | 4,117,031 |
| Apr 10, 2025 | 2.30 | 2.35 | 2.22 | 2.35 | 2.35 | 6.33% | 3,674,874 |
| Apr 9, 2025 | 2.04 | 2.24 | 2.01 | 2.21 | 2.21 | 15.10% | 3,661,060 |
| Apr 8, 2025 | 1.91 | 2.14 | 1.84 | 1.92 | 1.92 | 7.87% | 3,334,029 |
| Apr 7, 2025 | 1.80 | 1.88 | 1.60 | 1.78 | 1.78 | -3.78% | 993,746 |
| Apr 4, 2025 | 1.91 | 1.95 | 1.81 | 1.85 | 1.85 | -6.09% | 770,217 |
| Apr 3, 2025 | 1.83 | 2.10 | 1.83 | 1.97 | 1.97 | 4.79% | 609,851 |
| Apr 2, 2025 | 2.00 | 2.04 | 1.78 | 1.88 | 1.88 | -6.47% | 619,829 |
| Apr 1, 2025 | 1.89 | 2.14 | 1.77 | 2.01 | 2.01 | 3.08% | 1,701,882 |
| Mar 31, 2025 | 1.89 | 2.04 | 1.51 | 1.95 | 1.95 | -4.41% | 1,538,842 |