Raytech Holding Limited O... (RAY)
1.29
0.06 (4.88%)
At close: Jan 15, 2025, 11:57 AM
RAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 0.03 | 2.48% | 14,680 |
| Jan 13, 2025 | 1.38 | 1.38 | 1.16 | 1.21 | -0.14 | -10.37% | 127,835 |
| Jan 10, 2025 | 1.33 | 1.40 | 1.27 | 1.35 | 0.02 | 1.50% | 501,935 |
| Jan 8, 2025 | 1.32 | 1.42 | 1.25 | 1.33 | -0.06 | -4.32% | 64,900 |
| Jan 7, 2025 | 1.49 | 1.49 | 1.36 | 1.39 | -0.06 | -4.14% | 36,892 |
| Jan 6, 2025 | 1.37 | 1.49 | 1.36 | 1.45 | 0.05 | 3.57% | 77,845 |
| Jan 3, 2025 | 1.43 | 1.47 | 1.31 | 1.40 | 0.04 | 2.94% | 39,899 |
| Jan 2, 2025 | 1.30 | 1.47 | 1.30 | 1.36 | 0.06 | 4.62% | 55,154 |
| Dec 31, 2024 | 1.28 | 1.34 | 1.23 | 1.30 | -0.08 | -5.80% | 159,604 |
| Dec 30, 2024 | 1.37 | 1.46 | 1.20 | 1.38 | -0.06 | -4.17% | 227,278 |
| Dec 27, 2024 | 1.60 | 1.88 | 1.33 | 1.44 | -0.14 | -8.86% | 4,142,511 |
| Dec 26, 2024 | 1.14 | 2.26 | 1.14 | 1.58 | 0.49 | 44.95% | 1,731,900 |
| Dec 24, 2024 | 1.16 | 1.16 | 1.09 | 1.09 | -0.04 | -3.54% | 16,100 |
| Dec 23, 2024 | 1.16 | 1.24 | 1.11 | 1.13 | -0.15 | -11.72% | 21,200 |
| Dec 20, 2024 | 1.38 | 1.44 | 1.09 | 1.28 | -0.08 | -5.88% | 41,432 |
| Dec 19, 2024 | 1.40 | 1.40 | 1.20 | 1.36 | 0.01 | 0.74% | 22,900 |
| Dec 18, 2024 | 1.30 | 1.47 | 1.30 | 1.35 | 0.00 | 0.00% | 13,693 |
| Dec 17, 2024 | 1.45 | 1.59 | 1.34 | 1.35 | -0.24 | -15.09% | 19,900 |
| Dec 16, 2024 | 1.37 | 1.67 | 1.37 | 1.59 | -0.08 | -4.79% | 30,600 |
| Dec 13, 2024 | 1.50 | 1.69 | 1.50 | 1.67 | 0.18 | 12.08% | 25,780 |
| Dec 12, 2024 | 1.61 | 1.65 | 1.34 | 1.49 | -0.12 | -7.45% | 21,008 |
| Dec 11, 2024 | 1.58 | 1.65 | 1.57 | 1.61 | 0.09 | 5.92% | 25,936 |
| Dec 10, 2024 | 1.59 | 1.60 | 1.51 | 1.52 | -0.02 | -1.30% | 11,500 |
| Dec 9, 2024 | 1.48 | 1.68 | 1.40 | 1.54 | 0.14 | 10.00% | 49,835 |
| Dec 6, 2024 | 1.23 | 1.40 | 1.23 | 1.40 | 0.10 | 7.69% | 12,551 |
| Dec 5, 2024 | 1.41 | 1.41 | 1.21 | 1.30 | -0.10 | -7.14% | 26,453 |
| Dec 4, 2024 | 1.47 | 1.47 | 1.35 | 1.40 | 0.00 | 0.00% | 4,500 |
| Dec 3, 2024 | 1.42 | 1.48 | 1.38 | 1.40 | 0.03 | 2.19% | 15,300 |
| Dec 2, 2024 | 1.45 | 1.49 | 1.35 | 1.37 | -0.04 | -2.84% | 15,900 |
| Nov 29, 2024 | 1.35 | 1.45 | 1.35 | 1.41 | 0.13 | 10.16% | 9,000 |
| Nov 27, 2024 | 1.25 | 1.30 | 1.20 | 1.28 | -0.02 | -1.54% | 22,400 |
| Nov 26, 2024 | 1.40 | 1.40 | 1.30 | 1.30 | -0.06 | -4.41% | 14,700 |
| Nov 25, 2024 | 1.52 | 1.59 | 1.36 | 1.36 | -0.13 | -8.72% | 29,095 |
| Nov 22, 2024 | 1.52 | 1.59 | 1.16 | 1.49 | -0.06 | -3.87% | 31,738 |
| Nov 21, 2024 | 1.64 | 1.64 | 1.51 | 1.55 | -0.09 | -5.49% | 8,400 |
| Nov 20, 2024 | 1.68 | 1.68 | 1.62 | 1.64 | -0.04 | -2.38% | 3,400 |
| Nov 19, 2024 | 1.67 | 1.74 | 1.65 | 1.68 | -0.04 | -2.33% | 5,400 |
| Nov 18, 2024 | 1.71 | 1.79 | 1.66 | 1.72 | -0.02 | -1.15% | 23,000 |
| Nov 15, 2024 | 1.68 | 1.75 | 1.67 | 1.74 | 0.06 | 3.57% | 9,900 |
| Nov 14, 2024 | 1.70 | 1.73 | 1.64 | 1.68 | -0.04 | -2.33% | 8,100 |
| Nov 13, 2024 | 1.75 | 1.77 | 1.71 | 1.72 | 0.02 | 1.18% | 9,300 |
| Nov 12, 2024 | 1.82 | 1.82 | 1.67 | 1.70 | -0.06 | -3.41% | 16,400 |
| Nov 11, 2024 | 1.65 | 1.86 | 1.65 | 1.76 | 0.14 | 8.64% | 71,300 |
| Nov 8, 2024 | 1.69 | 1.76 | 1.62 | 1.62 | -0.09 | -5.26% | 14,046 |
| Nov 7, 2024 | 1.66 | 1.72 | 1.65 | 1.71 | 0.05 | 3.01% | 10,968 |
| Nov 6, 2024 | 1.68 | 1.72 | 1.60 | 1.66 | 0.00 | 0.00% | 8,311 |
| Nov 5, 2024 | 1.51 | 1.79 | 1.51 | 1.66 | 0.17 | 11.41% | 45,026 |
| Nov 4, 2024 | 1.55 | 1.55 | 1.49 | 1.49 | 0.00 | 0.00% | 4,644 |
| Nov 1, 2024 | 1.49 | 1.53 | 1.43 | 1.49 | 0.00 | 0.00% | 19,249 |
| Oct 31, 2024 | 1.58 | 1.60 | 1.48 | 1.49 | -0.09 | -5.70% | 22,454 |