Skip to main content
Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
1.320
+0.030 (2.33%)
Jan 31, 2025, 4:00 PM EST - Market closed

RAYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20251.291.441.291.321.32-7,775
Jan 30, 20251.321.321.321.321.323.13%1,679
Jan 29, 20251.251.341.251.281.281.59%3,975
Jan 28, 20251.241.261.241.261.26-0.40%616
Jan 27, 20251.341.341.271.271.27-2.01%495
Jan 24, 20251.211.351.211.291.29-4.37%2,439
Jan 23, 20251.351.351.351.351.35-128
Jan 22, 20251.361.361.241.351.353.85%2,665
Jan 21, 20251.221.321.151.301.304.00%8,106
Jan 17, 20251.211.311.201.251.250.81%12,050
Jan 16, 20251.131.291.131.241.24-2.36%27,803
Jan 15, 20251.341.341.271.271.27-0.78%3,191
Jan 14, 20251.261.341.261.281.281.59%1,029
Jan 13, 20251.321.351.261.261.26-5.26%7,171
Jan 10, 20251.331.441.221.331.333.91%28,715
Jan 8, 20251.291.471.231.281.28-1.16%52,149
Jan 7, 20251.391.441.261.301.30-4.07%7,381
Jan 6, 20251.301.481.231.351.352.27%23,473
Jan 3, 20251.211.391.211.321.321.54%24,935
Jan 2, 20251.401.451.301.301.30-4.41%26,435
Dec 31, 20241.411.411.281.361.36-2.86%50,949
Dec 30, 20241.221.431.221.401.4018.64%147,443
Dec 27, 20241.201.221.171.181.18-3.28%3,986
Dec 26, 20241.201.231.201.221.224.27%3,401
Dec 24, 20241.091.171.091.171.17-1.68%18,282
Dec 23, 20241.201.251.191.191.19-6,342
Dec 20, 20241.251.271.191.191.191.71%14,670
Dec 19, 20241.271.271.101.171.17-9.30%22,433
Dec 18, 20241.211.291.211.291.294.03%2,588
Dec 17, 20241.201.261.171.241.242.48%25,544
Dec 16, 20241.271.331.211.211.21-3.97%10,450
Dec 13, 20241.301.371.261.261.261.61%4,284
Dec 12, 20241.301.301.231.241.24-5.34%11,396
Dec 11, 20241.311.311.201.311.31-4.38%17,371
Dec 10, 20241.331.511.291.371.377.03%20,740
Dec 9, 20241.291.401.271.281.28-8,081
Dec 6, 20241.251.281.191.281.286.67%7,404
Dec 5, 20241.181.261.161.201.201.69%22,708
Dec 4, 20241.171.191.161.181.181.72%6,089
Dec 3, 20241.121.161.121.161.160.87%2,682
Dec 2, 20241.161.171.151.151.15-3.36%15,894
Nov 29, 20241.201.201.191.191.19-0.83%1,258
Nov 27, 20241.181.201.181.201.201.69%2,028
Nov 26, 20241.261.261.161.181.182.61%5,467
Nov 25, 20241.201.201.151.151.15-4.17%6,674
Nov 22, 20241.161.201.161.201.20-0.41%1,141
Nov 21, 20241.161.241.151.211.213.88%7,084
Nov 20, 20241.161.161.151.161.16-29,812
Nov 19, 20241.151.191.151.161.16-0.85%12,007
Nov 18, 20241.171.211.121.171.17-13,908
Nov 15, 20241.161.241.031.171.175.41%19,817
Nov 14, 20241.221.221.111.111.11-9.02%10,142
Nov 13, 20241.281.321.221.221.22-4.69%4,010
Nov 12, 20241.311.311.231.281.28-16,170
Nov 11, 20241.191.281.191.281.2810.34%31,458
Nov 8, 20241.201.251.031.161.16-5.69%370,935
Nov 7, 20241.331.381.221.231.23-12.14%54,735
Nov 6, 20241.581.741.361.401.40-11.39%41,984
Nov 5, 20241.671.781.551.581.58-7.06%59,361
Nov 4, 20241.501.711.441.701.7014.09%116,834
Nov 1, 20241.391.501.391.491.497.04%22,240
Oct 31, 20241.351.401.351.391.393.11%13,604
Oct 30, 20241.331.361.291.351.35-0.74%82,835
Oct 29, 20241.351.441.351.361.360.74%16,833
Oct 28, 20241.361.371.281.351.35-1.10%45,614
Oct 25, 20241.401.401.341.371.37-0.36%29,164
Oct 24, 20241.531.531.361.371.37-10.46%147,055
Oct 23, 20241.261.531.261.531.5325.41%167,152
Oct 22, 20241.141.481.111.221.2214.02%247,423
Oct 21, 20241.011.180.991.071.078.08%150,487
Oct 18, 20241.081.120.980.990.99-10.00%65,317
Oct 17, 20241.041.150.991.101.105.77%95,810
Oct 16, 20240.721.300.711.041.0430.82%575,128
Oct 15, 20240.810.810.750.800.80-1.24%33,195
Oct 14, 20240.730.810.730.810.8111.98%38,036
Oct 11, 20240.630.860.630.720.7210.43%122,899
Oct 10, 20240.770.780.630.650.65-10.70%38,530
Oct 9, 20240.850.850.730.730.73-9.11%23,929
Oct 8, 20240.860.880.780.800.80-8.53%63,178
Oct 7, 20240.681.070.610.880.8824.00%600,932
Oct 4, 20240.740.740.660.710.71-4.43%10,149
Oct 3, 20240.740.740.740.740.74-201
Oct 2, 20240.720.760.720.740.742.78%6,999
Oct 1, 20240.710.730.710.720.721.98%3,333
Sep 30, 20240.660.760.660.710.716.97%18,382
Sep 27, 20240.670.690.650.660.66-1.18%9,383
Sep 26, 20240.650.700.650.670.672.75%2,601
Sep 25, 20240.650.680.650.650.65-2,810
Sep 24, 20240.650.650.650.650.65-178
Sep 23, 20240.650.730.650.650.65-1.66%3,841
Sep 20, 20240.620.660.620.660.663.28%6,149
Sep 19, 20240.660.680.610.640.64-8.57%33,689
Sep 18, 20240.730.800.670.700.703.70%22,709
Sep 17, 20240.570.680.570.680.6816.38%23,108
Sep 16, 20240.620.630.560.580.58-5.83%13,625
Sep 13, 20240.660.660.610.620.62-11.00%4,700
Sep 12, 20240.710.720.670.690.69-2.59%38,910
Sep 11, 20240.700.870.700.710.716.03%21,741
Sep 10, 20240.800.830.600.670.67-16.25%64,010
Sep 9, 20240.880.880.800.800.80-13.98%11,423