Raytech Holding Limited Ordinary Shares (RAY) Historical Stock Data
1.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAY is up 0.32% a day on average. There have been 15 days where Raytech Holding Limited Ordinary Shares closed green and 15 days where RAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.65 | 1.72 | 10.87K |
| 2024-11-06 | 1.68 | 1.66 | ↓$0.02 (-1.19%) | 1.60 | 1.72 | 8.29K |
| 2024-11-05 | 1.51 | 1.66 | ↑$0.15 (9.93%) | 1.51 | 1.79 | 44.18K |
| 2024-11-04 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.49 | 1.54 | 4.62K |
| 2024-11-01 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.43 | 1.53 | 18.94K |
| 2024-10-31 | 1.58 | 1.49 | ↓$0.09 (-5.70%) | 1.48 | 1.59 | 22.45K |
| 2024-10-30 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.46 | 1.63 | 53.09K |
| 2024-10-29 | 1.46 | 1.54 | ↑$0.08 (5.21%) | 1.45 | 1.54 | 18.02K |
| 2024-10-28 | 1.42 | 1.51 | ↑$0.08 (5.73%) | 1.41 | 1.55 | 37.23K |
| 2024-10-25 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.37 | 1.53 | 17.83K |
| 2024-10-24 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.39 | 1.50 | 22.31K |
| 2024-10-23 | 1.53 | 1.46 | ↓$0.07 (-4.44%) | 1.46 | 1.53 | 11.55K |
| 2024-10-22 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.52 | 1.54 | 8.12K |
| 2024-10-21 | 1.46 | 1.51 | ↑$0.05 (3.42%) | 1.46 | 1.51 | 7.52K |
| 2024-10-18 | 1.48 | 1.46 | ↓$0.02 (-1.42%) | 1.46 | 1.56 | 20.56K |
| 2024-10-17 | 1.48 | 1.49 | ↑$0.01 (0.34%) | 1.40 | 1.52 | 19.54K |
| 2024-10-16 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.55 | 1.69 | 20.15K |
| 2024-10-15 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.58 | 1.70 | 14.92K |
| 2024-10-14 | 1.54 | 1.61 | ↑$0.07 (4.55%) | 1.54 | 1.64 | 71.53K |
| 2024-10-11 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.51 | 1.58 | 16.16K |
| 2024-10-10 | 1.61 | 1.52 | ↓$0.09 (-5.59%) | 1.50 | 1.62 | 16.80K |
Create an account or log in to view more rows.
$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.