Raytech Holding Limited - Ordinary Shares (RAY)
3.1699
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 21st, 5:06 AM EDT
Historical Prices For Raytech Holding Limited - Ordinary Shares (RAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | 3.77 | 3.77 | 3.77 | 3.77 | 1,181 | 3.77 |
| 3/26/2026 | 3.85 | 3.85 | 3.45 | 3.76 | 11,231 | 3.76 |
| 3/25/2026 | 3.90 | 4.10 | 3.86 | 3.93 | 8,355 | 3.93 |
| 3/24/2026 | 3.99 | 4.08 | 3.92 | 3.92 | 1,902 | 3.92 |
| 3/23/2026 | 3.89 | 4.04 | 3.89 | 3.99 | 20,223 | 3.99 |
| 3/20/2026 | 3.92 | 4.05 | 3.87 | 3.94 | 8,259 | 3.94 |
| 3/19/2026 | 4.11 | 4.15 | 3.91 | 3.95 | 1,040 | 3.95 |
| 3/18/2026 | 4.18 | 4.18 | 4.11 | 4.11 | 1,856 | 4.11 |
| 3/17/2026 | 4.16 | 4.17 | 4.11 | 4.13 | 2,220 | 4.13 |
| 3/16/2026 | 4.08 | 4.30 | 4.04 | 4.27 | 27,397 | 4.27 |
| 3/13/2026 | 3.99 | 4.03 | 3.92 | 4.00 | 23,666 | 4.00 |
| 3/12/2026 | 4.02 | 4.23 | 3.95 | 4.12 | 21,731 | 4.12 |
| 3/11/2026 | 4.24 | 4.25 | 3.85 | 3.99 | 88,040 | 3.99 |
| 3/10/2026 | 4.54 | 4.54 | 4.24 | 4.39 | 13,476 | 4.39 |
| 3/09/2026 | 4.52 | 4.57 | 4.27 | 4.40 | 15,445 | 4.40 |
| 3/06/2026 | 4.74 | 4.74 | 4.50 | 4.60 | 16,843 | 4.60 |
| 3/05/2026 | 4.43 | 4.85 | 4.43 | 4.73 | 27,411 | 4.73 |
| 3/04/2026 | 4.15 | 4.45 | 4.14 | 4.43 | 12,967 | 4.43 |
| 3/03/2026 | 4.25 | 4.40 | 4.15 | 4.27 | 12,711 | 4.27 |
| 3/02/2026 | 4.20 | 4.26 | 4.08 | 4.26 | 17,495 | 4.26 |
| 2/27/2026 | 4.21 | 4.28 | 4.14 | 4.14 | 3,356 | 4.14 |
| 2/26/2026 | 3.99 | 4.30 | 3.99 | 4.23 | 29,810 | 4.23 |
| 2/25/2026 | 4.04 | 4.32 | 4.00 | 4.08 | 10,169 | 4.08 |
| 2/24/2026 | 4.01 | 4.15 | 4.01 | 4.10 | 25,446 | 4.10 |
| 2/23/2026 | 4.02 | 4.14 | 3.92 | 4.05 | 18,501 | 4.05 |
| 2/20/2026 | 4.14 | 4.18 | 3.91 | 4.18 | 10,267 | 4.18 |
| 2/19/2026 | 4.01 | 4.19 | 3.83 | 4.19 | 9,505 | 4.19 |
| 2/18/2026 | 4.12 | 4.24 | 3.80 | 4.00 | 26,585 | 4.00 |
| 2/17/2026 | 4.06 | 4.17 | 4.00 | 4.16 | 10,720 | 4.16 |
| 2/13/2026 | 4.00 | 4.21 | 4.00 | 4.19 | 6,434 | 4.19 |
| 2/12/2026 | 4.28 | 4.47 | 3.81 | 4.06 | 47,544 | 4.06 |
| 2/11/2026 | 4.12 | 4.21 | 4.00 | 4.19 | 17,360 | 4.19 |
| 2/10/2026 | 4.16 | 4.26 | 4.11 | 4.21 | 7,622 | 4.21 |
| 2/09/2026 | 4.39 | 4.39 | 4.15 | 4.16 | 2,994 | 4.16 |
| 2/06/2026 | 4.27 | 4.46 | 4.25 | 4.36 | 16,266 | 4.36 |
| 2/05/2026 | 4.23 | 4.42 | 4.10 | 4.40 | 11,748 | 4.40 |
| 2/04/2026 | 3.99 | 4.25 | 3.90 | 4.23 | 47,699 | 4.23 |
| 2/03/2026 | 4.02 | 4.14 | 3.73 | 3.90 | 59,110 | 3.90 |
| 2/02/2026 | 4.50 | 4.52 | 4.00 | 4.10 | 136,402 | 4.10 |
| 1/30/2026 | 4.20 | 4.21 | 3.13 | 3.59 | 282,747 | 3.59 |
| 1/29/2026 | 4.59 | 4.62 | 4.00 | 4.17 | 75,090 | 4.17 |
| 1/28/2026 | 4.61 | 4.67 | 4.35 | 4.59 | 68,682 | 4.59 |
| 1/27/2026 | 4.57 | 4.76 | 4.45 | 4.62 | 28,961 | 4.62 |
| 1/26/2026 | 4.61 | 4.66 | 4.52 | 4.59 | 37,302 | 4.59 |
| 1/23/2026 | 4.72 | 4.94 | 4.36 | 4.65 | 64,324 | 4.65 |
| 1/22/2026 | 4.69 | 4.98 | 4.68 | 4.75 | 48,179 | 4.75 |
| 1/21/2026 | 5.00 | 5.49 | 4.30 | 4.66 | 200,597 | 4.66 |