Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
3.710
0.00 (0.00%)
At close: May 20, 2026, 4:00 PM EDT
3.640
-0.070 (-1.89%)
After-hours: May 20, 2026, 7:06 PM EDT
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.08% | 9,892 |
| May 6, 2026 | 2.84 | 3.43 | 2.84 | 3.11 | 3.11 | 6.58% | 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 | -4.64% | 7,836 |
| Apr 29, 2026 | 2.44 | 2.52 | 2.22 | 2.37 | 2.37 | 0.85% | 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 | -0.59% | 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 |
| Apr 16, 2026 | 3.16 | 3.34 | 3.16 | 3.18 | 3.18 | -0.63% | 5,704 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.13 | 3.20 | 3.20 | -1.84% | 3,675 |
| Apr 14, 2026 | 3.54 | 3.54 | 3.26 | 3.26 | 3.26 | - | 3,654 |
| Apr 13, 2026 | 3.71 | 3.71 | 3.14 | 3.26 | 3.26 | -10.44% | 10,527 |
| Apr 10, 2026 | 3.90 | 3.90 | 3.63 | 3.64 | 3.64 | -5.70% | 2,407 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | - | 5,315 |
| Apr 8, 2026 | 3.78 | 3.90 | 3.71 | 3.86 | 3.86 | 5.46% | 2,240 |
| Apr 7, 2026 | 3.87 | 4.09 | 3.66 | 3.66 | 3.66 | -6.39% | 5,266 |
| Apr 6, 2026 | 3.86 | 4.00 | 3.84 | 3.91 | 3.91 | -0.51% | 2,681 |
| Apr 2, 2026 | 3.82 | 4.13 | 3.82 | 3.93 | 3.93 | -0.25% | 3,621 |
| Apr 1, 2026 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | 14.20% | 20,416 |
| Mar 31, 2026 | 3.55 | 3.85 | 3.35 | 3.45 | 3.45 | -4.96% | 27,714 |
| Mar 30, 2026 | 3.78 | 3.85 | 3.62 | 3.63 | 3.63 | -3.71% | 5,822 |
| Mar 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | 1,181 |
| Mar 26, 2026 | 3.85 | 3.85 | 3.45 | 3.76 | 3.76 | -4.40% | 11,230 |
| Mar 25, 2026 | 3.90 | 4.10 | 3.86 | 3.93 | 3.93 | 0.33% | 8,354 |
| Mar 24, 2026 | 3.99 | 4.08 | 3.92 | 3.92 | 3.92 | -1.75% | 1,901 |
| Mar 23, 2026 | 3.89 | 4.04 | 3.89 | 3.99 | 3.99 | 1.35% | 20,222 |
| Mar 20, 2026 | 3.92 | 4.06 | 3.87 | 3.94 | 3.94 | -0.33% | 8,259 |
| Mar 19, 2026 | 4.11 | 4.15 | 3.91 | 3.95 | 3.95 | -3.92% | 1,055 |
| Mar 18, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -0.46% | 1,856 |
| Mar 17, 2026 | 4.17 | 4.17 | 4.11 | 4.13 | 4.13 | -3.28% | 2,219 |
| Mar 16, 2026 | 4.08 | 4.30 | 4.04 | 4.27 | 4.27 | 6.75% | 27,842 |
| Mar 13, 2026 | 3.99 | 4.03 | 3.92 | 4.00 | 4.00 | -2.91% | 23,665 |
| Mar 12, 2026 | 4.02 | 4.23 | 3.95 | 4.12 | 4.12 | 3.26% | 21,730 |
| Mar 11, 2026 | 4.24 | 4.25 | 3.85 | 3.99 | 3.99 | -9.11% | 88,040 |