Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
1.210
-0.120 (-9.02%)
Mar 11, 2025, 4:05 PM EST - Market open
RAYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 1.28 | 1.42 | 1.27 | 1.28 | 1.28 | -3.03% | 18,232 |
| Jan 31, 2025 | 1.29 | 1.44 | 1.29 | 1.32 | 1.32 | - | 7,775 |
| Jan 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 1,679 |
| Jan 29, 2025 | 1.25 | 1.34 | 1.25 | 1.28 | 1.28 | 1.59% | 3,975 |
| Jan 28, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 616 |
| Jan 27, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -2.01% | 495 |
| Jan 24, 2025 | 1.21 | 1.35 | 1.21 | 1.29 | 1.29 | -4.37% | 2,439 |
| Jan 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 128 |
| Jan 22, 2025 | 1.36 | 1.36 | 1.24 | 1.35 | 1.35 | 3.85% | 2,665 |
| Jan 21, 2025 | 1.22 | 1.32 | 1.15 | 1.30 | 1.30 | 4.00% | 8,106 |
| Jan 17, 2025 | 1.21 | 1.31 | 1.20 | 1.25 | 1.25 | 0.81% | 12,050 |
| Jan 16, 2025 | 1.13 | 1.29 | 1.13 | 1.24 | 1.24 | -2.36% | 27,803 |
| Jan 15, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.78% | 3,191 |
| Jan 14, 2025 | 1.26 | 1.34 | 1.26 | 1.28 | 1.28 | 1.59% | 1,029 |
| Jan 13, 2025 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 7,171 |
| Jan 10, 2025 | 1.33 | 1.44 | 1.22 | 1.33 | 1.33 | 3.91% | 28,715 |
| Jan 8, 2025 | 1.29 | 1.47 | 1.23 | 1.28 | 1.28 | -1.16% | 52,149 |
| Jan 7, 2025 | 1.39 | 1.44 | 1.26 | 1.30 | 1.30 | -4.07% | 7,381 |
| Jan 6, 2025 | 1.30 | 1.48 | 1.23 | 1.35 | 1.35 | 2.27% | 23,473 |
| Jan 3, 2025 | 1.21 | 1.39 | 1.21 | 1.32 | 1.32 | 1.54% | 24,935 |
| Jan 2, 2025 | 1.40 | 1.45 | 1.30 | 1.30 | 1.30 | -4.41% | 26,435 |
| Dec 31, 2024 | 1.41 | 1.41 | 1.28 | 1.36 | 1.36 | -2.86% | 50,949 |
| Dec 30, 2024 | 1.22 | 1.43 | 1.22 | 1.40 | 1.40 | 18.64% | 147,443 |
| Dec 27, 2024 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 3,986 |
| Dec 26, 2024 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 4.27% | 3,401 |