Erayak Power Solution Group Inc. (RAYA)
NASDAQ: RAYA · Real-Time Price · USD
2.640
-0.050 (-1.86%)
Jul 21, 2026, 2:55 PM EDT - Market open
RAYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.73 | 2.73 | 2.71 | 2.71 | - | 0.74% | 1,451 |
| Jul 20, 2026 | 2.63 | 2.70 | 2.59 | 2.69 | 2.69 | 2.67% | 9,050 |
| Jul 17, 2026 | 2.62 | 2.70 | 2.49 | 2.62 | 2.62 | -2.25% | 12,660 |
| Jul 16, 2026 | 2.76 | 2.77 | 2.61 | 2.68 | 2.68 | -9.14% | 19,693 |
| Jul 15, 2026 | 2.74 | 2.95 | 2.74 | 2.95 | 2.95 | 5.73% | 106,570 |
| Jul 14, 2026 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 1.64% | 3,104 |
| Jul 13, 2026 | 2.85 | 3.00 | 2.65 | 2.75 | 2.75 | -5.67% | 15,720 |
| Jul 10, 2026 | 2.84 | 3.05 | 2.79 | 2.91 | 2.91 | 1.39% | 22,955 |
| Jul 9, 2026 | 2.89 | 3.01 | 2.64 | 2.87 | 2.87 | 3.24% | 29,560 |
| Jul 8, 2026 | 2.70 | 2.80 | 2.67 | 2.78 | 2.78 | - | 14,584 |
| Jul 7, 2026 | 2.82 | 2.93 | 2.69 | 2.78 | 2.78 | -4.47% | 14,521 |
| Jul 6, 2026 | 2.80 | 2.91 | 2.50 | 2.91 | 2.91 | 4.30% | 40,180 |
| Jul 2, 2026 | 2.88 | 2.93 | 2.74 | 2.79 | 2.79 | 1.09% | 559,941 |
| Jul 1, 2026 | 2.66 | 2.81 | 2.66 | 2.76 | 2.76 | -1.78% | 8,446 |
| Jun 30, 2026 | 2.77 | 2.85 | 2.74 | 2.81 | 2.81 | 2.55% | 42,060 |
| Jun 29, 2026 | 2.73 | 2.92 | 2.66 | 2.74 | 2.74 | -1.44% | 28,018 |
| Jun 26, 2026 | 2.88 | 2.94 | 2.66 | 2.78 | 2.78 | 1.09% | 28,919 |
| Jun 25, 2026 | 2.62 | 3.09 | 2.53 | 2.75 | 2.75 | 7.28% | 201,241 |
| Jun 24, 2026 | 2.75 | 2.75 | 2.56 | 2.56 | 2.56 | -6.77% | 26,960 |
| Jun 23, 2026 | 2.71 | 2.78 | 2.66 | 2.75 | 2.75 | -1.98% | 12,470 |
| Jun 22, 2026 | 2.97 | 2.97 | 2.76 | 2.81 | 2.81 | -5.56% | 23,288 |
| Jun 18, 2026 | 3.00 | 3.12 | 2.93 | 2.97 | 2.97 | -3.88% | 25,772 |
| Jun 17, 2026 | 3.11 | 3.21 | 3.05 | 3.09 | 3.09 | -0.64% | 12,323 |
| Jun 16, 2026 | 3.23 | 3.31 | 3.10 | 3.11 | 3.11 | -3.86% | 12,804 |
| Jun 15, 2026 | 3.19 | 3.54 | 3.10 | 3.24 | 3.24 | 2.37% | 47,951 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.05 | 3.16 | 3.16 | -9.71% | 61,457 |
| Jun 11, 2026 | 3.52 | 3.54 | 3.30 | 3.50 | 3.50 | 0.01% | 109,892 |
| Jun 10, 2026 | 3.44 | 3.75 | 3.28 | 3.50 | 3.50 | 6.69% | 159,741 |
| Jun 9, 2026 | 3.95 | 4.00 | 3.28 | 3.28 | 3.28 | -13.68% | 118,370 |
| Jun 8, 2026 | 3.73 | 4.16 | 3.73 | 3.80 | 3.80 | 1.88% | 50,541 |
| Jun 5, 2026 | 3.48 | 4.00 | 3.29 | 3.73 | 3.73 | 8.43% | 65,517 |
| Jun 4, 2026 | 3.50 | 3.57 | 3.25 | 3.44 | 3.44 | -6.52% | 18,762 |
| Jun 3, 2026 | 4.01 | 4.02 | 3.55 | 3.68 | 3.68 | -8.23% | 27,644 |
| Jun 2, 2026 | 3.86 | 4.57 | 3.70 | 4.01 | 4.01 | 6.08% | 129,803 |
| Jun 1, 2026 | 3.42 | 3.86 | 3.42 | 3.78 | 3.78 | 9.88% | 79,603 |
| May 29, 2026 | 3.11 | 3.59 | 3.07 | 3.44 | 3.44 | 14.29% | 50,352 |
| May 28, 2026 | 3.08 | 3.10 | 3.01 | 3.01 | 3.01 | -2.59% | 11,158 |
| May 27, 2026 | 3.08 | 3.20 | 3.07 | 3.09 | 3.09 | -2.22% | 7,797 |
| May 26, 2026 | 3.15 | 3.24 | 3.11 | 3.16 | 3.16 | -0.32% | 14,994 |
| May 22, 2026 | 3.16 | 3.26 | 3.09 | 3.17 | 3.17 | 1.60% | 8,313 |
| May 21, 2026 | 3.17 | 3.17 | 3.00 | 3.12 | 3.12 | 2.97% | 25,524 |
| May 20, 2026 | 3.16 | 3.23 | 3.03 | 3.03 | 3.03 | -3.50% | 10,138 |
| May 19, 2026 | 3.23 | 3.24 | 3.11 | 3.14 | 3.14 | -2.18% | 27,460 |
| May 18, 2026 | 3.43 | 3.43 | 3.20 | 3.21 | 3.21 | -3.60% | 9,368 |
| May 15, 2026 | 3.30 | 3.66 | 3.26 | 3.33 | 3.33 | -1.19% | 17,969 |
| May 14, 2026 | 3.49 | 3.54 | 3.37 | 3.37 | 3.37 | -0.59% | 6,156 |
| May 13, 2026 | 3.29 | 3.65 | 3.20 | 3.39 | 3.39 | 1.19% | 59,515 |
| May 12, 2026 | 3.42 | 3.44 | 3.30 | 3.35 | 3.35 | -4.01% | 13,299 |
| May 11, 2026 | 3.90 | 3.96 | 3.46 | 3.49 | 3.49 | -11.87% | 38,480 |
| May 8, 2026 | 4.55 | 4.68 | 3.92 | 3.96 | 3.96 | -11.61% | 56,978 |