Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.460
+0.320 (28.07%)
At close: May 12, 2025, 4:00 PM
1.470
+0.010 (0.68%)
After-hours: May 12, 2025, 7:11 PM EDT
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.22 | 1.58 | 1.16 | 1.46 | 1.46 | 28.07% | 8,104,021 |
| May 9, 2025 | 1.03 | 1.24 | 1.02 | 1.14 | 1.14 | 8.57% | 1,647,654 |
| May 8, 2025 | 1.00 | 1.08 | 0.91 | 1.05 | 1.05 | 1.94% | 121,412 |
| May 7, 2025 | 1.00 | 1.14 | 0.94 | 1.03 | 1.03 | 4.05% | 378,394 |
| May 6, 2025 | 1.44 | 1.55 | 0.89 | 0.99 | 0.99 | -33.11% | 1,307,574 |
| May 5, 2025 | 1.53 | 1.69 | 1.35 | 1.48 | 1.48 | -8.07% | 305,119 |
| May 2, 2025 | 2.12 | 2.14 | 1.40 | 1.61 | 1.61 | -23.33% | 809,212 |
| May 1, 2025 | 2.29 | 2.71 | 1.92 | 2.10 | 2.10 | -9.09% | 4,088,749 |
| Apr 30, 2025 | 2.35 | 2.44 | 1.99 | 2.31 | 2.31 | -0.86% | 1,151,065 |
| Apr 29, 2025 | 2.38 | 2.87 | 2.26 | 2.33 | 2.33 | -2.92% | 2,110,886 |
| Apr 28, 2025 | 2.45 | 2.58 | 2.15 | 2.40 | 2.40 | -6.61% | 2,603,035 |
| Apr 25, 2025 | 2.69 | 2.73 | 2.42 | 2.57 | 2.57 | -5.86% | 239,534 |
| Apr 24, 2025 | 2.88 | 2.88 | 2.63 | 2.73 | 2.73 | -5.54% | 192,305 |
| Apr 23, 2025 | 2.82 | 2.95 | 2.82 | 2.89 | 2.89 | 1.05% | 259,645 |
| Apr 22, 2025 | 2.69 | 2.96 | 2.65 | 2.86 | 2.86 | 4.38% | 3,335,589 |
| Apr 21, 2025 | 2.58 | 2.75 | 2.50 | 2.74 | 2.74 | 7.45% | 3,673,231 |
| Apr 17, 2025 | 2.63 | 2.65 | 2.31 | 2.55 | 2.55 | 0.39% | 1,463,358 |
| Apr 16, 2025 | 2.65 | 2.68 | 2.45 | 2.54 | 2.54 | -3.05% | 906,732 |
| Apr 15, 2025 | 2.53 | 2.80 | 2.40 | 2.62 | 2.62 | 3.56% | 1,696,268 |
| Apr 14, 2025 | 2.73 | 2.75 | 2.41 | 2.53 | 2.53 | -3.44% | 666,051 |
| Apr 11, 2025 | 2.44 | 2.65 | 2.31 | 2.62 | 2.62 | 11.49% | 4,117,031 |
| Apr 10, 2025 | 2.30 | 2.35 | 2.22 | 2.35 | 2.35 | 6.33% | 3,674,874 |
| Apr 9, 2025 | 2.04 | 2.24 | 2.01 | 2.21 | 2.21 | 15.10% | 3,661,060 |
| Apr 8, 2025 | 1.91 | 2.14 | 1.84 | 1.92 | 1.92 | 7.87% | 3,334,029 |
| Apr 7, 2025 | 1.80 | 1.88 | 1.60 | 1.78 | 1.78 | -3.78% | 993,746 |
| Apr 4, 2025 | 1.91 | 1.95 | 1.81 | 1.85 | 1.85 | -6.09% | 770,217 |
| Apr 3, 2025 | 1.83 | 2.10 | 1.83 | 1.97 | 1.97 | 4.79% | 609,851 |
| Apr 2, 2025 | 2.00 | 2.04 | 1.78 | 1.88 | 1.88 | -6.47% | 619,829 |
| Apr 1, 2025 | 1.89 | 2.14 | 1.77 | 2.01 | 2.01 | 3.08% | 1,701,882 |
| Mar 31, 2025 | 1.89 | 2.04 | 1.51 | 1.95 | 1.95 | -4.41% | 1,538,842 |
| Mar 28, 2025 | 1.98 | 2.44 | 1.90 | 2.04 | 2.04 | 6.25% | 4,616,954 |
| Mar 27, 2025 | 1.86 | 2.00 | 1.84 | 1.92 | 1.92 | -1.03% | 794,948 |
| Mar 26, 2025 | 1.85 | 2.35 | 1.80 | 1.94 | 1.94 | - | 4,126,352 |
| Mar 25, 2025 | 1.51 | 2.32 | 1.40 | 1.94 | 1.94 | 49.23% | 15,190,353 |
| Mar 24, 2025 | 1.20 | 1.94 | 1.19 | 1.30 | 1.30 | 14.04% | 6,456,842 |
| Mar 21, 2025 | 1.17 | 1.20 | 1.09 | 1.14 | 1.14 | 6.54% | 207,315 |
| Mar 20, 2025 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 50,289 |
| Mar 19, 2025 | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -6.90% | 73,536 |
| Mar 18, 2025 | 1.19 | 1.26 | 1.14 | 1.16 | 1.16 | -1.69% | 55,006 |
| Mar 17, 2025 | 1.22 | 1.32 | 1.16 | 1.18 | 1.18 | -3.28% | 144,878 |
| Mar 14, 2025 | 1.28 | 1.38 | 1.13 | 1.22 | 1.22 | -12.86% | 555,429 |
| Mar 13, 2025 | 1.59 | 1.83 | 1.36 | 1.40 | 1.40 | -11.39% | 1,277,667 |
| Mar 12, 2025 | 1.51 | 1.85 | 1.50 | 1.58 | 1.58 | -6.51% | 4,357,791 |
| Mar 11, 2025 | 0.91 | 2.33 | 0.89 | 1.69 | 1.69 | 94.25% | 100,227,835 |
| Mar 10, 2025 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | 0.16% | 2,663 |
| Mar 7, 2025 | 0.92 | 0.92 | 0.86 | 0.87 | 0.87 | -7.61% | 20,737 |
| Mar 6, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -0.82% | 7,143 |
| Mar 5, 2025 | 0.95 | 0.97 | 0.87 | 0.95 | 0.95 | -1.23% | 5,936 |
| Mar 4, 2025 | 0.90 | 1.04 | 0.86 | 0.96 | 0.96 | 4.30% | 7,433 |
| Mar 3, 2025 | 0.99 | 1.07 | 0.92 | 0.92 | 0.92 | -11.10% | 25,195 |