Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
2.920
-0.010 (-0.34%)
At close: Aug 10, 2026, 4:00 PM EDT
2.920
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:10 PM EDT
Raytech Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,384 |
| Aug 6, 2026 | 2.87 | 2.98 | 2.87 | 2.87 | 2.87 | -1.70% | 3,557 |
| Aug 5, 2026 | 2.75 | 3.05 | 2.75 | 2.92 | 2.92 | -2.67% | 34,358 |
| 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 |
| Jun 17, 2026 | 3.08 | 3.34 | 3.07 | 3.34 | 3.34 | 7.74% | 18,343 |
| Jun 16, 2026 | 3.20 | 3.20 | 2.84 | 3.10 | 3.10 | 6.90% | 6,396 |
| Jun 15, 2026 | 2.95 | 3.10 | 2.54 | 2.90 | 2.90 | -1.69% | 9,532 |
| Jun 12, 2026 | 3.12 | 3.44 | 2.89 | 2.95 | 2.95 | -5.75% | 24,550 |
| Jun 11, 2026 | 3.35 | 3.35 | 3.12 | 3.13 | 3.13 | -5.15% | 7,999 |
| Jun 10, 2026 | 3.25 | 5.99 | 2.71 | 3.30 | 3.30 | 6.45% | 242,262 |
| 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% | 2,810 |
| 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% | 7,966 |
| Jun 2, 2026 | 3.26 | 3.38 | 3.26 | 3.37 | 3.37 | -0.30% | 3,369 |
| 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% | 7,305 |
| May 28, 2026 | 3.52 | 3.60 | 2.40 | 3.41 | 3.41 | -3.04% | 18,663 |
| May 27, 2026 | 3.55 | 3.64 | 3.49 | 3.52 | 3.52 | -2.31% | 15,569 |