Raytech Holding Limited O... (RAY)
1.17
-0.03 (-2.17%)
At close: Feb 21, 2025, 3:58 PM
1.20
2.56%
After-hours: Feb 21, 2025, 03:59 PM EST
RAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.26 | 1.26 | 1.15 | 1.20 | -0.03 | -2.44% | 20,134 |
| Feb 19, 2025 | 1.24 | 1.28 | 1.21 | 1.23 | -0.03 | -2.38% | 10,080 |
| Feb 18, 2025 | 1.28 | 1.29 | 1.19 | 1.26 | 0.02 | 1.61% | 18,645 |
| Feb 14, 2025 | 1.20 | 1.30 | 1.17 | 1.24 | 0.07 | 5.98% | 45,720 |
| Feb 13, 2025 | 1.16 | 1.18 | 1.14 | 1.17 | 0.00 | 0.00% | 5,500 |
| Feb 12, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 0.02 | 1.74% | 11,105 |
| Feb 11, 2025 | 1.14 | 1.19 | 1.14 | 1.15 | -0.03 | -2.54% | 14,839 |
| Feb 10, 2025 | 1.23 | 1.23 | 1.07 | 1.18 | -0.05 | -4.07% | 57,500 |
| Feb 7, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | 0.03 | 2.50% | 13,100 |
| Feb 6, 2025 | 1.21 | 1.27 | 1.20 | 1.20 | -0.05 | -4.00% | 28,552 |
| Feb 5, 2025 | 1.11 | 1.26 | 1.11 | 1.25 | 0.06 | 5.04% | 27,400 |
| Feb 4, 2025 | 1.17 | 1.19 | 1.13 | 1.19 | 0.00 | 0.00% | 12,800 |
| Feb 3, 2025 | 1.21 | 1.21 | 1.10 | 1.19 | -0.01 | -0.83% | 26,800 |
| Jan 31, 2025 | 1.25 | 1.26 | 1.15 | 1.20 | -0.06 | -4.76% | 25,253 |
| Jan 30, 2025 | 1.14 | 1.29 | 1.14 | 1.26 | 0.05 | 4.13% | 13,774 |
| Jan 29, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | -0.07 | -5.47% | 12,109 |
| Jan 28, 2025 | 1.17 | 1.31 | 1.17 | 1.28 | 0.01 | 0.79% | 18,644 |
| Jan 27, 2025 | 1.24 | 1.30 | 1.20 | 1.27 | 0.04 | 3.25% | 33,703 |
| Jan 24, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | 0.03 | 2.50% | 10,400 |
| Jan 23, 2025 | 1.20 | 1.30 | 1.00 | 1.20 | -0.05 | -4.00% | 80,500 |
| Jan 22, 2025 | 1.24 | 1.30 | 1.24 | 1.25 | 0.00 | 0.00% | 48,130 |
| Jan 21, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 0.05 | 4.17% | 54,800 |
| Jan 17, 2025 | 1.28 | 1.28 | 1.16 | 1.20 | -0.03 | -2.44% | 30,700 |
| Jan 16, 2025 | 1.24 | 1.29 | 1.20 | 1.23 | -0.04 | -3.15% | 43,300 |
| Jan 15, 2025 | 1.28 | 1.32 | 1.20 | 1.27 | 0.03 | 2.42% | 55,700 |
| Jan 14, 2025 | 1.25 | 1.27 | 1.20 | 1.24 | 0.03 | 2.48% | 15,049 |
| 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 |