Raytech Holding Limited - Ordinary Shares (RAY)
2.9500
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 30th, 10:49 AM EDT
Historical Prices For Raytech Holding Limited - Ordinary Shares (RAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/29/2026 | 2.88 | 3.00 | 2.88 | 2.95 | 7,961 | 2.95 |
| 6/26/2026 | 2.62 | 2.95 | 2.62 | 2.95 | 1,356 | 2.95 |
| 6/25/2026 | 2.70 | 2.94 | 2.70 | 2.92 | 13,704 | 2.92 |
| 6/24/2026 | 2.87 | 3.06 | 2.86 | 2.86 | 5,348 | 2.86 |
| 6/23/2026 | 2.51 | 3.00 | 2.51 | 2.87 | 8,545 | 2.87 |
| 6/22/2026 | 2.96 | 2.96 | 2.60 | 2.84 | 4,053 | 2.84 |
| 6/18/2026 | 3.10 | 3.10 | 2.97 | 2.97 | 10,124 | 2.97 |
| 6/17/2026 | 3.08 | 3.34 | 3.07 | 3.34 | 18,326 | 3.34 |
| 6/16/2026 | 3.20 | 3.20 | 2.83 | 3.10 | 6,343 | 3.10 |
| 6/15/2026 | 2.95 | 3.10 | 2.54 | 2.90 | 9,526 | 2.90 |
| 6/12/2026 | 3.12 | 3.44 | 2.89 | 2.95 | 24,551 | 2.95 |
| 6/11/2026 | 3.35 | 3.35 | 3.12 | 3.13 | 8,000 | 3.13 |
| 6/10/2026 | 3.25 | 3.30 | 2.71 | 3.30 | 241,972 | 3.30 |
| 6/09/2026 | 3.15 | 3.15 | 2.76 | 3.10 | 11,649 | 3.10 |
| 6/08/2026 | 3.50 | 3.50 | 3.23 | 3.23 | 2,810 | 3.23 |
| 6/05/2026 | 2.93 | 3.07 | 2.93 | 3.07 | 6,824 | 3.07 |
| 6/04/2026 | 3.10 | 3.29 | 3.10 | 3.29 | 1,603 | 3.29 |
| 6/03/2026 | 3.07 | 3.34 | 3.07 | 3.20 | 7,966 | 3.20 |
| 6/02/2026 | 3.26 | 3.38 | 3.26 | 3.37 | 3,370 | 3.37 |
| 6/01/2026 | 3.35 | 3.40 | 3.35 | 3.38 | 3,617 | 3.38 |
| 5/29/2026 | 3.31 | 3.41 | 3.10 | 3.38 | 7,306 | 3.38 |
| 5/28/2026 | 3.52 | 3.60 | 2.40 | 3.41 | 18,664 | 3.41 |
| 5/27/2026 | 3.55 | 3.64 | 3.49 | 3.52 | 15,546 | 3.52 |
| 5/26/2026 | 3.57 | 3.65 | 3.57 | 3.60 | 3,500 | 3.60 |
| 5/22/2026 | 3.73 | 3.76 | 3.70 | 3.70 | 6,901 | 3.70 |
| 5/21/2026 | 3.58 | 3.80 | 3.58 | 3.70 | 4,743 | 3.70 |
| 5/20/2026 | 3.75 | 3.75 | 3.71 | 3.71 | 2,196 | 3.71 |
| 5/19/2026 | 3.67 | 3.79 | 3.60 | 3.71 | 7,963 | 3.71 |
| 5/18/2026 | 3.47 | 3.80 | 3.47 | 3.70 | 14,875 | 3.70 |
| 5/15/2026 | 3.77 | 3.80 | 3.65 | 3.70 | 5,726 | 3.70 |
| 5/14/2026 | 3.80 | 3.86 | 3.68 | 3.80 | 7,270 | 3.80 |
| 5/13/2026 | 3.76 | 3.87 | 3.67 | 3.79 | 14,981 | 3.79 |
| 5/12/2026 | 3.59 | 3.85 | 3.59 | 3.66 | 21,992 | 3.66 |
| 5/11/2026 | 3.36 | 3.63 | 3.36 | 3.63 | 12,309 | 3.63 |
| 5/08/2026 | 3.17 | 3.41 | 3.17 | 3.35 | 7,385 | 3.35 |
| 5/07/2026 | 3.20 | 3.28 | 3.18 | 3.27 | 9,892 | 3.27 |
| 5/06/2026 | 2.84 | 3.43 | 2.84 | 3.11 | 23,063 | 3.11 |
| 5/05/2026 | 2.62 | 2.96 | 2.62 | 2.92 | 9,391 | 2.92 |
| 5/04/2026 | 2.44 | 2.60 | 2.44 | 2.57 | 14,330 | 2.57 |
| 5/01/2026 | 2.33 | 2.52 | 2.33 | 2.50 | 3,582 | 2.50 |
| 4/30/2026 | 2.35 | 2.35 | 2.21 | 2.26 | 7,837 | 2.26 |
| 4/29/2026 | 2.44 | 2.52 | 2.22 | 2.37 | 30,706 | 2.37 |
| 4/28/2026 | 2.45 | 0.00 | 2.45 | 2.35 | 13,673 | 2.35 |
| 4/27/2026 | 2.41 | 2.58 | 2.36 | 2.45 | 18,078 | 2.45 |
| 4/24/2026 | 2.60 | 2.64 | 2.39 | 2.53 | 8,014 | 2.53 |
| 4/23/2026 | 2.62 | 2.77 | 2.40 | 2.55 | 8,110 | 2.55 |
| 4/22/2026 | 2.90 | 2.90 | 2.24 | 2.58 | 17,560 | 2.58 |
| 4/21/2026 | 3.05 | 3.15 | 2.73 | 2.93 | 17,400 | 2.93 |
| 4/20/2026 | 3.28 | 3.28 | 2.87 | 3.17 | 3,639 | 3.17 |
| 4/17/2026 | 3.27 | 3.27 | 2.82 | 2.86 | 11,309 | 2.86 |
| 4/16/2026 | 3.16 | 3.34 | 3.16 | 3.18 | 5,705 | 3.18 |
| 4/15/2026 | 3.34 | 3.34 | 3.13 | 3.20 | 3,675 | 3.20 |
| 4/14/2026 | 3.54 | 3.54 | 3.26 | 3.26 | 3,655 | 3.26 |
| 4/13/2026 | 3.71 | 3.71 | 3.14 | 3.26 | 10,358 | 3.26 |
| 4/10/2026 | 3.90 | 3.90 | 3.63 | 3.64 | 2,407 | 3.64 |
| 4/09/2026 | 3.86 | 3.90 | 3.86 | 3.86 | 5,315 | 3.86 |
| 4/08/2026 | 3.77 | 3.90 | 3.71 | 3.86 | 2,241 | 3.86 |
| 4/07/2026 | 3.87 | 4.09 | 3.66 | 3.66 | 5,267 | 3.66 |
| 4/06/2026 | 3.86 | 4.00 | 3.84 | 3.91 | 2,682 | 3.91 |
| 4/02/2026 | 3.82 | 4.13 | 3.82 | 3.93 | 3,621 | 3.93 |
| 4/01/2026 | 3.56 | 3.94 | 3.56 | 3.94 | 20,417 | 3.94 |
| 3/31/2026 | 3.55 | 3.85 | 3.35 | 3.45 | 27,714 | 3.45 |
| 3/30/2026 | 3.78 | 3.85 | 3.62 | 3.63 | 5,823 | 3.63 |