Raytech Holding Limited Ordinary Shares (RAY) Historical Stock Data
2.00 ↑0.00 (0.00%)
As of August 30, 2024, 1:21pm EST.
Historical Data
In the past 30 trading days, RAY is down -2.94% a day on average. There have been 13 days where Raytech Holding Limited Ordinary Shares closed green and 17 days where RAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 2.00 | 2.00 | ↑$0.00 (0.00%) | 1.85 | 2.00 | 82.86K |
| 2024-09-12 | 1.99 | 2.10 | ↑$0.11 (5.53%) | 1.82 | 2.45 | 1.08M |
| 2024-09-11 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.58 | 1.75 | 59.88K |
| 2024-09-10 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.70 | 1.89 | 27.11K |
| 2024-09-09 | 1.85 | 1.68 | ↓$0.17 (-9.18%) | 1.61 | 1.90 | 49.26K |
| 2024-09-06 | 1.86 | 1.65 | ↓$0.21 (-11.29%) | 1.64 | 1.86 | 10.79K |
| 2024-09-05 | 1.72 | 1.78 | ↑$0.06 (3.60%) | 1.72 | 1.93 | 39.22K |
| 2024-09-04 | 1.62 | 1.77 | ↑$0.15 (9.26%) | 1.62 | 1.98 | 92.78K |
| 2024-09-03 | 1.92 | 1.67 | ↓$0.25 (-13.02%) | 1.62 | 2.16 | 65K |
| 2024-08-30 | 1.94 | 1.92 | ↓$0.02 (-1.03%) | 1.91 | 2.30 | 229.46K |
| 2024-08-29 | 1.65 | 2.08 | ↑$0.43 (26.06%) | 1.60 | 2.49 | 2.48M |
| 2024-08-28 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.44 | 1.63 | 77.55K |
| 2024-08-27 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.46 | 1.64 | 61.27K |
| 2024-08-26 | 1.63 | 1.50 | ↓$0.13 (-7.99%) | 1.48 | 1.82 | 123.78K |
| 2024-08-23 | 1.66 | 1.69 | ↑$0.03 (1.81%) | 1.60 | 1.77 | 866.31K |
| 2024-08-21 | 1.56 | 1.65 | ↑$0.09 (5.77%) | 1.56 | 1.74 | 58K |
| 2024-08-20 | 1.30 | 1.54 | ↑$0.24 (18.46%) | 1.25 | 1.56 | 183.85K |
| 2024-08-19 | 1.82 | 1.31 | ↓$0.51 (-28.02%) | 1.13 | 1.85 | 221.49K |
| 2024-08-16 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.64 | 1.99 | 276.71K |
| 2024-08-15 | 2.13 | 1.56 | ↓$0.57 (-26.76%) | 1.18 | 2.23 | 572.51K |
| 2024-08-14 | 2.44 | 2.20 | ↓$0.24 (-9.84%) | 2.20 | 2.47 | 54.78K |
| 2024-08-13 | 2.47 | 2.43 | ↓$0.04 (-1.62%) | 2.37 | 2.69 | 145.42K |
| 2024-08-12 | 2.54 | 2.35 | ↓$0.19 (-7.48%) | 2.15 | 2.62 | 103.85K |
| 2024-08-09 | 2.83 | 2.50 | ↓$0.33 (-11.66%) | 2.50 | 2.90 | 30.87K |
| 2024-08-08 | 3.41 | 2.81 | ↓$0.60 (-17.60%) | 2.77 | 3.41 | 46.77K |
| 2024-08-07 | 3.20 | 2.94 | ↓$0.26 (-8.13%) | 2.94 | 3.37 | 12.69K |
| 2024-08-06 | 3.33 | 3.32 | ↓$0.01 (-0.30%) | 3.16 | 3.35 | 12.88K |
| 2024-08-05 | 3.10 | 3.30 | ↑$0.20 (6.45%) | 2.90 | 3.48 | 63.80K |
| 2024-08-02 | 3.25 | 3.27 | ↑$0.02 (0.46%) | 3.16 | 3.58 | 15.23K |
| 2024-08-01 | 3.51 | 3.21 | ↓$0.30 (-8.54%) | 3.10 | 3.60 | 39.57K |
Create an account or log in to view more rows.
$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.