Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
2.920
+0.100 (3.55%)
At close: Aug 15, 2025, 4:00 PM
2.980
+0.060 (2.05%)
After-hours: Aug 15, 2025, 7:57 PM EDT
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.80 | 2.95 | 2.74 | 2.92 | 2.92 | 3.55% | 6,610,290 |
| Aug 14, 2025 | 2.82 | 2.83 | 2.70 | 2.82 | 2.82 | 0.71% | 3,979,552 |
| Aug 13, 2025 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | -0.71% | 1,607,296 |
| Aug 12, 2025 | 2.83 | 2.92 | 2.75 | 2.82 | 2.82 | 2.92% | 2,708,515 |
| Aug 11, 2025 | 2.82 | 2.99 | 2.68 | 2.74 | 2.74 | -0.72% | 4,929,307 |
| Aug 8, 2025 | 2.80 | 2.98 | 2.65 | 2.76 | 2.76 | -3.50% | 7,310,323 |
| Aug 7, 2025 | 2.76 | 2.87 | 2.72 | 2.86 | 2.86 | 2.14% | 4,952,304 |
| Aug 6, 2025 | 2.73 | 2.82 | 2.58 | 2.80 | 2.80 | 1.45% | 4,421,234 |
| Aug 5, 2025 | 2.70 | 2.76 | 2.68 | 2.76 | 2.76 | 2.99% | 1,627,665 |
| Aug 4, 2025 | 2.72 | 2.78 | 2.60 | 2.68 | 2.68 | -2.90% | 4,434,840 |
| Aug 1, 2025 | 2.69 | 2.85 | 2.59 | 2.76 | 2.76 | 3.37% | 5,216,920 |
| Jul 31, 2025 | 2.57 | 2.74 | 2.46 | 2.67 | 2.67 | 3.89% | 7,361,160 |
| Jul 30, 2025 | 2.57 | 2.67 | 2.51 | 2.57 | 2.57 | -0.39% | 3,167,646 |
| Jul 29, 2025 | 2.56 | 2.59 | 2.40 | 2.58 | 2.58 | 1.57% | 3,809,155 |
| Jul 28, 2025 | 2.59 | 2.61 | 2.21 | 2.54 | 2.54 | -3.05% | 3,722,834 |
| Jul 25, 2025 | 2.58 | 2.69 | 2.51 | 2.62 | 2.62 | - | 2,399,446 |
| Jul 24, 2025 | 2.59 | 2.62 | 2.50 | 2.62 | 2.62 | 0.77% | 4,503,316 |
| Jul 23, 2025 | 2.55 | 2.60 | 2.44 | 2.60 | 2.60 | 3.59% | 2,557,700 |
| Jul 22, 2025 | 2.54 | 2.68 | 2.46 | 2.51 | 2.51 | -2.71% | 735,488 |
| Jul 21, 2025 | 2.33 | 2.59 | 2.28 | 2.58 | 2.58 | 10.73% | 1,421,284 |
| Jul 18, 2025 | 2.59 | 2.72 | 2.11 | 2.33 | 2.33 | -7.91% | 2,658,949 |
| Jul 17, 2025 | 2.35 | 2.55 | 2.30 | 2.53 | 2.53 | 4.12% | 1,733,624 |
| Jul 16, 2025 | 2.22 | 2.44 | 2.08 | 2.43 | 2.43 | 11.98% | 3,894,055 |
| Jul 15, 2025 | 2.01 | 2.25 | 2.01 | 2.17 | 2.17 | 11.86% | 2,188,215 |
| Jul 14, 2025 | 1.94 | 2.00 | 1.79 | 1.94 | 1.94 | 2.65% | 1,381,425 |
| Jul 11, 2025 | 1.77 | 1.97 | 1.71 | 1.89 | 1.89 | 7.39% | 2,455,265 |
| Jul 10, 2025 | 1.46 | 1.78 | 1.45 | 1.76 | 1.76 | 21.80% | 2,454,925 |
| Jul 9, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 5.47% | 772,350 |
| Jul 8, 2025 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | 3.01% | 1,018,245 |
| Jul 7, 2025 | 1.35 | 1.39 | 1.31 | 1.33 | 1.33 | -2.56% | 2,212,844 |
| Jul 3, 2025 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 6.64% | 786,961 |
| Jul 2, 2025 | 1.21 | 1.29 | 1.18 | 1.28 | 1.28 | 5.79% | 689,036 |
| Jul 1, 2025 | 1.17 | 1.25 | 1.11 | 1.21 | 1.21 | 3.42% | 320,209 |
| Jun 30, 2025 | 1.05 | 1.20 | 1.05 | 1.17 | 1.17 | 11.43% | 268,179 |
| Jun 27, 2025 | 1.08 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 366,829 |
| Jun 26, 2025 | 1.12 | 1.15 | 1.06 | 1.08 | 1.08 | -6.90% | 226,692 |
| Jun 25, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 172,911 |
| Jun 24, 2025 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | - | 136,919 |
| Jun 23, 2025 | 1.22 | 1.23 | 1.14 | 1.18 | 1.18 | -4.07% | 112,742 |
| Jun 20, 2025 | 1.17 | 1.33 | 1.16 | 1.23 | 1.23 | 2.50% | 292,863 |
| Jun 18, 2025 | 1.20 | 1.27 | 1.16 | 1.20 | 1.20 | 0.84% | 240,060 |
| Jun 17, 2025 | 1.20 | 1.28 | 1.18 | 1.19 | 1.19 | -1.65% | 151,453 |
| Jun 16, 2025 | 1.11 | 1.21 | 1.10 | 1.21 | 1.21 | 7.08% | 232,189 |
| Jun 13, 2025 | 1.20 | 1.24 | 1.10 | 1.13 | 1.13 | -8.87% | 496,154 |
| Jun 12, 2025 | 1.27 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 178,663 |
| Jun 11, 2025 | 1.23 | 1.32 | 1.18 | 1.28 | 1.28 | 4.07% | 291,479 |
| Jun 10, 2025 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | 2.50% | 267,635 |
| Jun 9, 2025 | 1.30 | 1.31 | 1.16 | 1.20 | 1.20 | -4.38% | 405,565 |
| Jun 6, 2025 | 1.11 | 1.27 | 1.10 | 1.26 | 1.26 | 8.19% | 500,966 |
| Jun 5, 2025 | 1.17 | 1.30 | 1.10 | 1.16 | 1.16 | -0.85% | 931,464 |