Raytech Holding Limited O... (RAY)
NASDAQ: RAY
· Real-Time Price · USD
0.52
-0.06 (-10.65%)
At close: Sep 08, 2025, 3:59 PM
0.50
-2.19%
After-hours: Sep 08, 2025, 07:59 PM EDT
RAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.58 | 0.62 | 0.50 | 0.52 | 0.52 | -10.34% | 4,415,038 |
| Sep 5, 2025 | 0.63 | 0.69 | 0.55 | 0.58 | 0.58 | -10.77% | 3,321,641 |
| Sep 4, 2025 | 0.71 | 0.74 | 0.62 | 0.65 | 0.65 | -18.75% | 5,032,912 |
| Sep 3, 2025 | 0.80 | 0.87 | 0.75 | 0.80 | 0.80 | -4.76% | 2,620,000 |
| Sep 2, 2025 | 0.84 | 1.00 | 0.80 | 0.84 | 0.84 | -1.18% | 5,565,919 |
| Aug 29, 2025 | 0.65 | 0.85 | 0.63 | 0.85 | 0.85 | 23.19% | 7,339,617 |
| Aug 28, 2025 | 0.97 | 0.99 | 0.62 | 0.69 | 0.69 | -34.29% | 23,311,200 |
| Aug 27, 2025 | 2.49 | 2.53 | 0.90 | 1.05 | 1.05 | -58.82% | 35,552,500 |
| Aug 26, 2025 | 3.01 | 3.68 | 2.15 | 2.55 | 2.55 | -18.53% | 22,368,644 |
| Aug 25, 2025 | 2.45 | 3.42 | 1.85 | 3.13 | 3.13 | 26.21% | 23,331,900 |
| Aug 22, 2025 | 2.55 | 2.61 | 2.35 | 2.48 | 2.48 | -8.15% | 8,928,808 |
| Aug 21, 2025 | 2.51 | 2.74 | 2.37 | 2.70 | 2.70 | 2.66% | 19,214,700 |
| 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 |