Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
1.650
+0.360 (27.91%)
Apr 15, 2025, 4:00 PM EDT - Market closed
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.40 | 1.70 | 1.31 | 1.65 | 1.65 | 27.91% | 75,277 |
| 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 |
| Apr 4, 2025 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -6.15% | 1,182 |
| Apr 3, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 6.38% | 1,727 |
| Apr 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.83% | 1,061 |
| Apr 1, 2025 | 1.23 | 1.42 | 1.20 | 1.20 | 1.20 | -0.83% | 23,931 |
| Mar 31, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -3.20% | 1,215 |
| Mar 28, 2025 | 1.21 | 1.31 | 1.21 | 1.25 | 1.25 | 3.31% | 6,169 |
| Mar 27, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 7,472 |
| Mar 26, 2025 | 1.23 | 1.29 | 1.21 | 1.21 | 1.21 | -6.56% | 1,749 |
| Mar 25, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 7.02% | 13,555 |
| Mar 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 645 |
| Mar 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 646 |
| Mar 20, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 898 |
| Mar 19, 2025 | 1.27 | 1.30 | 1.22 | 1.22 | 1.22 | -0.81% | 3,576 |
| Mar 18, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 9,222 |
| Mar 17, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 843 |
| Mar 14, 2025 | 1.22 | 1.31 | 1.22 | 1.22 | 1.22 | -1.45% | 2,211 |
| Mar 13, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.48% | 1,064 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 4,603 |
| Mar 11, 2025 | 1.20 | 1.30 | 1.20 | 1.21 | 1.21 | -3.20% | 9,092 |
| Mar 10, 2025 | 1.20 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 6,090 |
| Mar 7, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.00% | 860 |
| Mar 6, 2025 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 2,532 |
| Mar 5, 2025 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | 9.09% | 2,183 |
| Mar 4, 2025 | 1.25 | 1.25 | 1.14 | 1.21 | 1.21 | -3.20% | 5,791 |
| Mar 3, 2025 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 7,138 |
| Feb 28, 2025 | 1.32 | 1.35 | 1.28 | 1.28 | 1.28 | -1.16% | 15,947 |
| Feb 27, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | -0.38% | 14,394 |
| Feb 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 795 |
| Feb 25, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 1,365 |
| Feb 24, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 1,998 |
| Feb 21, 2025 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -1.90% | 781 |
| Feb 20, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | 1.32 | 2.73% | 3,409 |
| Feb 19, 2025 | 1.30 | 1.36 | 1.27 | 1.28 | 1.28 | -0.78% | 2,406 |
| Feb 18, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 4,433 |
| Feb 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 154 |
| Feb 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 174 |
| Feb 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 250 |
| Feb 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 930 |
| Feb 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 373 |
| Feb 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 819 |
| Feb 6, 2025 | 1.22 | 1.33 | 1.22 | 1.26 | 1.26 | -2.70% | 3,993 |
| Feb 5, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | 0.78% | 435 |
| Feb 4, 2025 | 1.21 | 1.32 | 1.21 | 1.29 | 1.29 | 0.39% | 5,076 |