Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.050
-0.030 (-2.78%)
At close: Jun 27, 2025, 4:00 PM
1.077
+0.027 (2.61%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.08 | 1.12 | 1.02 | 1.05 | 1.05 | -2.78% | 364,647 |
| 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 |
| Jun 4, 2025 | 1.62 | 1.65 | 1.04 | 1.17 | 1.17 | -27.78% | 2,312,163 |
| Jun 3, 2025 | 2.73 | 3.04 | 1.39 | 1.62 | 1.62 | -43.94% | 3,434,495 |
| Jun 2, 2025 | 2.53 | 3.25 | 2.15 | 2.89 | 2.89 | 9.06% | 2,121,002 |
| May 30, 2025 | 2.93 | 3.00 | 2.43 | 2.65 | 2.65 | -9.25% | 192,708 |
| May 29, 2025 | 2.74 | 3.08 | 2.63 | 2.92 | 2.92 | 6.18% | 360,451 |
| May 28, 2025 | 2.39 | 2.77 | 2.39 | 2.75 | 2.75 | 15.06% | 631,043 |
| May 27, 2025 | 2.26 | 2.52 | 1.98 | 2.39 | 2.39 | 8.14% | 2,320,042 |
| May 23, 2025 | 2.28 | 2.44 | 1.95 | 2.21 | 2.21 | -4.74% | 2,963,818 |
| May 22, 2025 | 1.83 | 2.36 | 1.83 | 2.32 | 2.32 | 28.89% | 6,100,880 |
| May 21, 2025 | 1.82 | 1.90 | 1.75 | 1.80 | 1.80 | -0.55% | 989,364 |
| May 20, 2025 | 1.80 | 1.85 | 1.70 | 1.81 | 1.81 | -1.09% | 2,750,239 |
| May 19, 2025 | 1.80 | 1.83 | 1.72 | 1.83 | 1.83 | 9.58% | 1,178,581 |
| May 16, 2025 | 1.66 | 1.71 | 1.57 | 1.67 | 1.67 | 0.60% | 371,312 |
| May 15, 2025 | 1.71 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 627,449 |
| May 14, 2025 | 1.78 | 1.84 | 1.58 | 1.71 | 1.71 | -2.29% | 1,102,176 |
| May 13, 2025 | 1.59 | 1.79 | 1.56 | 1.75 | 1.75 | 19.86% | 5,701,550 |
| May 12, 2025 | 1.22 | 1.58 | 1.16 | 1.46 | 1.46 | 28.07% | 8,168,467 |
| 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 |