Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
2.950
0.00 (0.00%)
At close: Jun 29, 2026, 4:00 PM EDT
2.900
-0.050 (-1.69%)
After-hours: Jun 29, 2026, 7:30 PM EDT
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 2.88 | 3.00 | 2.88 | 2.95 | 2.95 | - | 7,955 |
| 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% | 3,195 |
| Jun 23, 2026 | 2.51 | 3.00 | 2.51 | 2.87 | 2.87 | 0.88% | 5,137 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.60 | 2.84 | 2.84 | -4.38% | 4,052 |
| Jun 18, 2026 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -11.08% | 2,895 |
| Jun 17, 2026 | 3.08 | 3.34 | 3.07 | 3.34 | 3.34 | 7.74% | 18,228 |
| Jun 16, 2026 | 3.20 | 3.20 | 2.84 | 3.10 | 3.10 | 6.90% | 6,233 |
| Jun 15, 2026 | 2.95 | 3.10 | 2.54 | 2.90 | 2.90 | -1.69% | 9,526 |
| Jun 12, 2026 | 3.12 | 3.44 | 2.89 | 2.95 | 2.95 | -5.75% | 23,964 |
| Jun 11, 2026 | 3.35 | 3.35 | 3.12 | 3.13 | 3.13 | -5.15% | 7,918 |
| Jun 10, 2026 | 3.25 | 5.99 | 2.71 | 3.30 | 3.30 | 6.45% | 235,071 |
| Jun 9, 2026 | 3.15 | 3.15 | 2.76 | 3.10 | 3.10 | -4.02% | 11,648 |
| Jun 8, 2026 | 3.50 | 3.50 | 3.23 | 3.23 | 3.23 | 5.21% | 2,747 |
| Jun 5, 2026 | 2.93 | 3.07 | 2.93 | 3.07 | 3.07 | -6.69% | 6,823 |
| Jun 4, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 2.81% | 1,603 |
| Jun 3, 2026 | 3.07 | 3.34 | 3.07 | 3.20 | 3.20 | -5.04% | 4,177 |
| Jun 2, 2026 | 3.26 | 3.38 | 3.26 | 3.37 | 3.37 | -0.30% | 3,341 |
| Jun 1, 2026 | 3.35 | 3.40 | 3.35 | 3.38 | 3.38 | - | 3,615 |
| May 29, 2026 | 3.31 | 3.41 | 3.10 | 3.38 | 3.38 | -0.88% | 7,304 |
| May 28, 2026 | 3.52 | 3.60 | 2.40 | 3.41 | 3.41 | -3.04% | 18,565 |
| May 27, 2026 | 3.55 | 3.64 | 3.49 | 3.52 | 3.52 | -2.31% | 15,545 |
| May 26, 2026 | 3.57 | 3.65 | 3.57 | 3.60 | 3.60 | -2.70% | 3,466 |
| May 22, 2026 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | - | 6,710 |
| May 21, 2026 | 3.58 | 3.80 | 3.58 | 3.70 | 3.70 | -0.27% | 4,742 |
| May 20, 2026 | 3.76 | 3.76 | 3.71 | 3.71 | 3.71 | - | 2,174 |
| May 19, 2026 | 3.67 | 3.79 | 3.60 | 3.71 | 3.71 | 0.27% | 7,785 |
| May 18, 2026 | 3.47 | 3.80 | 3.47 | 3.70 | 3.70 | - | 14,873 |
| May 15, 2026 | 3.77 | 3.82 | 3.65 | 3.70 | 3.70 | -2.63% | 5,725 |
| May 14, 2026 | 3.80 | 3.86 | 3.68 | 3.80 | 3.80 | 0.26% | 7,356 |
| May 13, 2026 | 3.76 | 3.87 | 3.67 | 3.79 | 3.79 | 3.55% | 14,992 |
| May 12, 2026 | 3.59 | 3.85 | 3.59 | 3.66 | 3.66 | 0.83% | 22,199 |
| May 11, 2026 | 3.36 | 3.63 | 3.36 | 3.63 | 3.63 | 8.36% | 12,309 |
| May 8, 2026 | 3.17 | 3.41 | 3.17 | 3.35 | 3.35 | 2.45% | 7,385 |
| May 7, 2026 | 3.20 | 3.28 | 3.18 | 3.27 | 3.27 | 5.09% | 9,892 |
| May 6, 2026 | 2.84 | 3.43 | 2.84 | 3.11 | 3.11 | 6.56% | 23,063 |
| May 5, 2026 | 2.62 | 2.96 | 2.62 | 2.92 | 2.92 | 13.62% | 9,406 |
| May 4, 2026 | 2.44 | 2.60 | 2.44 | 2.57 | 2.57 | 2.80% | 14,329 |
| May 1, 2026 | 2.33 | 2.52 | 2.33 | 2.50 | 2.50 | 10.62% | 3,581 |
| Apr 30, 2026 | 2.35 | 2.35 | 2.21 | 2.26 | 2.26 | -4.63% | 7,836 |
| Apr 29, 2026 | 2.44 | 2.52 | 2.22 | 2.37 | 2.37 | 0.84% | 30,705 |
| Apr 28, 2026 | 2.45 | 2.45 | 2.25 | 2.35 | 2.35 | -4.08% | 13,672 |
| Apr 27, 2026 | 2.41 | 2.58 | 2.36 | 2.45 | 2.45 | -3.35% | 18,078 |
| Apr 24, 2026 | 2.60 | 2.64 | 2.39 | 2.54 | 2.53 | -0.60% | 8,014 |
| Apr 23, 2026 | 2.62 | 2.77 | 2.40 | 2.55 | 2.55 | -1.16% | 8,109 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.24 | 2.58 | 2.58 | -11.95% | 17,560 |
| Apr 21, 2026 | 3.05 | 3.15 | 2.73 | 2.93 | 2.93 | -7.57% | 17,415 |
| Apr 20, 2026 | 3.28 | 3.28 | 2.87 | 3.17 | 3.17 | 10.84% | 3,638 |
| Apr 17, 2026 | 3.27 | 3.27 | 2.82 | 2.86 | 2.86 | -10.06% | 11,309 |