Raytech Holding Limited O... (RAY)
NASDAQ: RAY
· Real-Time Price · USD
2.70
0.07 (2.66%)
At close: Aug 21, 2025, 3:59 PM
2.64
-2.23%
After-hours: Aug 21, 2025, 07:45 PM EDT
RAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.51 | 2.74 | 2.37 | 2.70 | 2.70 | 2.66% | 18,963,210 |
| Aug 20, 2025 | 2.60 | 2.74 | 2.40 | 2.63 | 2.63 | -2.23% | 17,351,600 |
| Aug 19, 2025 | 2.95 | 2.95 | 2.60 | 2.69 | 2.69 | -8.81% | 7,353,717 |
| Aug 18, 2025 | 2.92 | 3.01 | 2.82 | 2.95 | 2.95 | 1.03% | 6,621,065 |
| Aug 15, 2025 | 2.80 | 2.95 | 2.74 | 2.92 | 2.92 | 3.55% | 6,719,441 |
| Aug 14, 2025 | 2.82 | 2.83 | 2.70 | 2.82 | 2.82 | 0.71% | 3,979,600 |
| Aug 13, 2025 | 2.80 | 2.85 | 2.75 | 2.80 | 2.80 | -0.71% | 1,607,300 |
| 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% | 1,627,700 |
| 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% | 7,361,200 |
| 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% | 3,809,200 |
| 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 | 0.00% | 2,399,446 |