Raytech Holding Limited Ordinary Shares (RAY) Historical Stock Data
1.28 ↓0.08 (-5.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAY is down -0.74% a day on average. There have been 12 days where Raytech Holding Limited Ordinary Shares closed green and 18 days where RAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.39 | 1.28 | ↓$0.11 (-8.07%) | 1.09 | 1.44 | 41.10K |
| 2024-12-19 | 1.40 | 1.36 | ↓$0.04 (-3.05%) | 1.20 | 1.40 | 22.86K |
| 2024-12-18 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.30 | 1.47 | 13.69K |
| 2024-12-17 | 1.45 | 1.35 | ↓$0.10 (-6.99%) | 1.35 | 1.59 | 19.85K |
| 2024-12-16 | 1.37 | 1.59 | ↑$0.22 (16.06%) | 1.37 | 1.67 | 30.57K |
| 2024-12-13 | 1.50 | 1.67 | ↑$0.17 (11.51%) | 1.50 | 1.69 | 25.44K |
| 2024-12-12 | 1.61 | 1.49 | ↓$0.12 (-7.46%) | 1.34 | 1.65 | 20.83K |
| 2024-12-11 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.57 | 1.65 | 25.88K |
| 2024-12-10 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.51 | 1.60 | 11.31K |
| 2024-12-09 | 1.48 | 1.54 | ↑$0.06 (4.05%) | 1.40 | 1.68 | 49.84K |
| 2024-12-06 | 1.23 | 1.40 | ↑$0.17 (13.82%) | 1.23 | 1.40 | 12.37K |
| 2024-12-05 | 1.41 | 1.30 | ↓$0.11 (-7.80%) | 1.21 | 1.41 | 26.45K |
| 2024-12-04 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.35 | 1.47 | 4.45K |
| 2024-12-03 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.40 | 1.48 | 14.92K |
| 2024-12-02 | 1.45 | 1.37 | ↓$0.08 (-5.52%) | 1.35 | 1.49 | 15.88K |
| 2024-11-29 | 1.35 | 1.41 | ↑$0.06 (4.44%) | 1.35 | 1.45 | 9K |
| 2024-11-27 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.21 | 1.30 | 22.37K |
| 2024-11-26 | 1.40 | 1.30 | ↓$0.10 (-7.14%) | 1.30 | 1.40 | 14.58K |
| 2024-11-25 | 1.52 | 1.36 | ↓$0.16 (-10.53%) | 1.36 | 1.59 | 28.98K |
| 2024-11-22 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.16 | 1.59 | 31.70K |
| 2024-11-21 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.51 | 1.64 | 8.40K |
| 2024-11-20 | 1.68 | 1.64 | ↓$0.04 (-2.68%) | 1.62 | 1.68 | 3.38K |
| 2024-11-19 | 1.67 | 1.68 | ↑$0.01 (0.60%) | 1.65 | 1.70 | 5.37K |
| 2024-11-18 | 1.71 | 1.72 | ↑$0.01 (0.58%) | 1.66 | 1.79 | 22.96K |
| 2024-11-15 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.67 | 1.75 | 9.87K |
| 2024-11-14 | 1.70 | 1.68 | ↓$0.02 (-1.18%) | 1.65 | 1.73 | 8.08K |
| 2024-11-13 | 1.75 | 1.72 | ↓$0.03 (-1.71%) | 1.71 | 1.77 | 9.24K |
| 2024-11-12 | 1.82 | 1.70 | ↓$0.12 (-6.59%) | 1.67 | 1.82 | 16.35K |
| 2024-11-11 | 1.65 | 1.76 | ↑$0.11 (6.67%) | 1.65 | 1.86 | 71.19K |
| 2024-11-08 | 1.69 | 1.62 | ↓$0.07 (-4.14%) | 1.62 | 1.76 | 14.05K |
Create an account or log in to view more rows.
$RAY has just been halted from trading due to volatility.
$RAY now I buy
$RAY has just been halted from trading due to volatility.
$RAY Buy it up so it crashes harder in the next two trading days
$RAY shorting it
$RAY see you on the moon
$RAY has just been halted from trading due to volatility.
$RAY has just been halted from trading due to volatility.
$RAY has just been halted from trading due to volatility.