Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
2.110
+0.030 (1.44%)
At close: Jun 17, 2025, 4:00 PM
2.290
+0.180 (8.53%)
After-hours: Jun 17, 2025, 7:29 PM EDT
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 2.07 | 2.38 | 2.06 | 2.11 | 2.11 | 1.44% | 9,759 |
| Jun 16, 2025 | 2.05 | 2.22 | 1.95 | 2.08 | 2.08 | -1.42% | 127,812 |
| Jun 13, 2025 | 1.95 | 2.30 | 1.95 | 2.11 | 2.11 | 4.82% | 316,715 |
| Jun 12, 2025 | 2.19 | 2.29 | 1.92 | 2.01 | 2.01 | -3.68% | 191,777 |
| Jun 11, 2025 | 2.06 | 2.47 | 1.90 | 2.09 | 2.09 | 1.46% | 264,383 |
| Jun 10, 2025 | 1.85 | 2.14 | 1.82 | 2.06 | 2.06 | 11.65% | 95,070 |
| Jun 9, 2025 | 1.90 | 1.90 | 1.80 | 1.85 | 1.85 | -1.34% | 5,112 |
| Jun 6, 2025 | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | 2.19% | 23,036 |
| Jun 5, 2025 | 1.65 | 1.84 | 1.65 | 1.83 | 1.83 | 11.59% | 10,666 |
| Jun 4, 2025 | 1.56 | 1.64 | 1.54 | 1.64 | 1.64 | 9.70% | 54,391 |
| Jun 3, 2025 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | 1.01% | 1,218 |
| Jun 2, 2025 | 1.45 | 1.54 | 1.45 | 1.48 | 1.48 | 4.96% | 24,303 |
| May 30, 2025 | 1.47 | 1.51 | 1.41 | 1.41 | 1.41 | -2.76% | 12,981 |
| May 29, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -5.84% | 6,191 |
| May 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 9,193 |
| May 27, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 5.44% | 4,330 |
| May 23, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 2.08% | 1,626 |
| May 22, 2025 | 1.55 | 1.55 | 1.42 | 1.44 | 1.44 | -7.10% | 12,555 |
| May 21, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.96% | 1,143 |
| May 20, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 1.62% | 1,361 |
| May 19, 2025 | 1.47 | 1.56 | 1.45 | 1.54 | 1.54 | 6.21% | 8,833 |
| May 16, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -5.84% | 1,659 |
| May 15, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 5,950 |
| May 14, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 2.67% | 2,962 |
| May 13, 2025 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 8,953 |
| May 12, 2025 | 1.46 | 1.57 | 1.44 | 1.50 | 1.50 | 6.38% | 22,122 |
| May 9, 2025 | 1.36 | 1.50 | 1.34 | 1.41 | 1.41 | 6.82% | 3,883 |
| May 8, 2025 | 1.32 | 1.49 | 1.31 | 1.32 | 1.32 | 5.60% | 24,028 |
| May 7, 2025 | 1.59 | 1.59 | 1.23 | 1.25 | 1.25 | -11.97% | 68,554 |
| May 6, 2025 | 1.56 | 1.56 | 1.42 | 1.42 | 1.42 | -5.90% | 5,780 |
| May 5, 2025 | 1.43 | 1.51 | 1.42 | 1.51 | 1.51 | -0.85% | 2,687 |
| May 2, 2025 | 1.51 | 1.62 | 1.43 | 1.52 | 1.52 | -4.76% | 23,977 |
| May 1, 2025 | 1.51 | 1.67 | 1.51 | 1.60 | 1.60 | 2.77% | 6,445 |
| Apr 30, 2025 | 1.55 | 1.56 | 1.45 | 1.56 | 1.56 | 0.32% | 2,303 |
| Apr 29, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -2.27% | 847 |
| Apr 28, 2025 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 10.14% | 7,758 |
| Apr 25, 2025 | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | -7.10% | 3,305 |
| Apr 24, 2025 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 3.33% | 5,441 |
| Apr 23, 2025 | 1.54 | 1.58 | 1.44 | 1.50 | 1.50 | -5.78% | 14,249 |
| Apr 22, 2025 | 1.76 | 1.76 | 1.56 | 1.59 | 1.59 | -3.52% | 9,215 |
| Apr 21, 2025 | 1.78 | 1.84 | 1.65 | 1.65 | 1.65 | -7.30% | 21,900 |
| Apr 17, 2025 | 1.66 | 1.90 | 1.62 | 1.78 | 1.78 | 4.71% | 32,249 |
| Apr 16, 2025 | 1.67 | 1.85 | 1.57 | 1.70 | 1.70 | 3.03% | 42,728 |
| Apr 15, 2025 | 1.40 | 1.70 | 1.31 | 1.65 | 1.65 | 27.91% | 78,736 |
| Apr 14, 2025 | 1.27 | 1.36 | 1.27 | 1.29 | 1.29 | 2.38% | 4,346 |
| Apr 11, 2025 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 70,707 |
| Apr 10, 2025 | 1.22 | 1.31 | 1.22 | 1.22 | 1.22 | 0.74% | 19,519 |
| Apr 9, 2025 | 1.27 | 1.27 | 1.20 | 1.21 | 1.21 | -3.35% | 13,850 |
| Apr 8, 2025 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | -4.42% | 2,652 |
| Apr 7, 2025 | 1.12 | 1.32 | 1.12 | 1.31 | 1.31 | 7.46% | 16,064 |