Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
2.650
-0.050 (-1.85%)
At close: Sep 2, 2026, 4:00 PM EDT
2.700
+0.050 (1.89%)
After-hours: Sep 2, 2026, 6:17 PM EDT
Raytech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | -1.85% | 3,932 |
| Sep 1, 2026 | 2.65 | 2.70 | 2.57 | 2.70 | 2.70 | - | 5,327 |
| Aug 31, 2026 | 2.70 | 2.70 | 2.66 | 2.70 | 2.70 | -1.82% | 3,234 |
| Aug 28, 2026 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 2.61% | 2,220 |
| Aug 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.01% | 730 |
| Aug 26, 2026 | 2.67 | 2.74 | 2.66 | 2.74 | 2.74 | -2.32% | 3,621 |
| Aug 25, 2026 | 2.77 | 2.80 | 2.77 | 2.80 | 2.80 | 0.36% | 1,718 |
| Aug 24, 2026 | 2.70 | 2.87 | 2.70 | 2.79 | 2.79 | 1.09% | 7,269 |
| Aug 21, 2026 | 2.87 | 2.87 | 2.76 | 2.76 | 2.76 | -2.13% | 1,940 |
| Aug 20, 2026 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 2.55% | 5,605 |
| Aug 18, 2026 | 2.66 | 2.76 | 2.65 | 2.75 | 2.75 | 1.86% | 2,870 |
| Aug 17, 2026 | 2.84 | 2.85 | 2.67 | 2.70 | 2.70 | -5.52% | 4,227 |
| Aug 14, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.12% | 1,687 |
| Aug 13, 2026 | 2.92 | 2.92 | 2.60 | 2.89 | 2.89 | -3.02% | 8,816 |
| Aug 12, 2026 | 2.90 | 2.98 | 2.82 | 2.98 | 2.98 | 4.93% | 3,728 |
| Aug 11, 2026 | 2.92 | 2.99 | 2.80 | 2.84 | 2.84 | -2.74% | 8,909 |
| Aug 10, 2026 | 2.93 | 2.93 | 2.88 | 2.92 | 2.92 | -0.34% | 2,257 |
| Aug 7, 2026 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 2.08% | 1,420 |
| Aug 6, 2026 | 2.87 | 2.98 | 2.87 | 2.87 | 2.87 | -1.70% | 3,563 |
| Aug 5, 2026 | 2.75 | 3.05 | 2.75 | 2.92 | 2.92 | -2.67% | 34,987 |
| Aug 4, 2026 | 2.77 | 3.03 | 2.77 | 3.00 | 3.00 | - | 6,993 |
| Aug 3, 2026 | 2.46 | 3.00 | 2.46 | 3.00 | 3.00 | 8.69% | 4,181 |
| Jul 31, 2026 | 2.71 | 2.80 | 2.38 | 2.76 | 2.76 | 3.78% | 5,986 |
| Jul 30, 2026 | 2.69 | 2.69 | 2.65 | 2.66 | 2.66 | -2.22% | 2,988 |
| Jul 29, 2026 | 2.77 | 2.78 | 2.72 | 2.72 | 2.72 | -3.12% | 1,129 |
| Jul 28, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -2.85% | 1,127 |
| Jul 27, 2026 | 3.09 | 3.19 | 2.80 | 2.89 | 2.89 | -9.40% | 11,522 |
| Jul 24, 2026 | 2.75 | 3.21 | 2.75 | 3.19 | 3.19 | 30.74% | 17,301 |
| Jul 23, 2026 | 3.09 | 3.19 | 2.44 | 2.44 | 2.44 | -20.00% | 13,539 |
| Jul 22, 2026 | 2.83 | 3.05 | 2.83 | 3.05 | 3.05 | 1.33% | 3,650 |
| Jul 21, 2026 | 2.80 | 3.04 | 2.63 | 3.01 | 3.01 | 1.01% | 15,757 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 10.78% | 8,391 |
| Jul 17, 2026 | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | -0.74% | 898 |
| Jul 16, 2026 | 2.72 | 2.73 | 2.71 | 2.71 | 2.71 | -6.87% | 593 |
| Jul 14, 2026 | 2.65 | 3.00 | 2.65 | 2.91 | 2.91 | 8.38% | 25,100 |
| Jul 13, 2026 | 2.92 | 2.92 | 2.69 | 2.69 | 2.69 | -10.20% | 2,738 |
| Jul 10, 2026 | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -2.92% | 764 |
| Jul 9, 2026 | 2.80 | 3.10 | 2.80 | 3.08 | 3.08 | 0.65% | 5,074 |
| Jul 8, 2026 | 2.74 | 3.06 | 2.74 | 3.06 | 3.06 | -5.56% | 5,673 |
| Jul 6, 2026 | 2.92 | 3.24 | 2.65 | 3.24 | 3.24 | 9.84% | 12,776 |
| Jul 2, 2026 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 1.37% | 2,208 |
| Jul 1, 2026 | 2.75 | 2.92 | 2.75 | 2.91 | 2.91 | 1.04% | 4,975 |
| Jun 30, 2026 | 2.81 | 2.89 | 2.80 | 2.88 | 2.88 | -2.37% | 2,473 |
| Jun 29, 2026 | 2.88 | 3.00 | 2.88 | 2.95 | 2.95 | - | 7,992 |
| Jun 26, 2026 | 2.62 | 2.95 | 2.62 | 2.95 | 2.95 | 1.03% | 1,356 |
| Jun 25, 2026 | 2.70 | 2.94 | 2.70 | 2.92 | 2.92 | 2.10% | 13,703 |
| Jun 24, 2026 | 2.87 | 3.06 | 2.86 | 2.86 | 2.86 | -0.17% | 5,347 |
| Jun 23, 2026 | 2.51 | 3.00 | 2.51 | 2.87 | 2.87 | 0.88% | 8,545 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.60 | 2.84 | 2.84 | -4.38% | 4,060 |
| Jun 18, 2026 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -11.08% | 10,124 |