Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
1.540
-0.010 (-0.65%)
May 28, 2025, 4:00 PM - Market closed
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.56 | 1.56 | 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 |
| 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 |