Raytech Holding Limited Ordinary Shares (RAY) Historical Stock Data

1.14 ↑0.09 (8.57%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RAY is down -1.05% 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
2025-05-09	1.03	1.14	↑$0.11 (10.68%)	1.02	1.20	1.65M
2025-05-08	1.00	1.05	↑$0.05 (5.23%)	0.92	1.08	117.95K
2025-05-07	1.00	1.03	↑$0.03 (3.00%)	0.95	1.14	353.94K
2025-05-06	1.44	0.99	↓$0.45 (-31.26%)	0.89	1.48	1.29M
2025-05-05	1.53	1.48	↓$0.05 (-3.27%)	1.34	1.69	304.62K
2025-05-02	2.12	1.61	↓$0.51 (-24.06%)	1.40	2.14	796.56K
2025-05-01	2.29	2.10	↓$0.19 (-8.30%)	1.93	2.71	4.08M
2025-04-30	2.35	2.31	↓$0.04 (-1.70%)	1.99	2.44	1.15M
2025-04-29	2.37	2.33	↓$0.04 (-1.48%)	2.26	2.87	2.10M
2025-04-28	2.45	2.40	↓$0.05 (-2.04%)	2.15	2.58	2.60M
2025-04-25	2.69	2.57	↓$0.12 (-4.46%)	2.42	2.73	237.51K
2025-04-24	2.88	2.73	↓$0.15 (-5.21%)	2.63	2.88	182.12K
2025-04-23	2.88	2.89	↑$0.01 (0.35%)	2.82	2.95	259.63K
2025-04-22	2.69	2.86	↑$0.17 (6.32%)	2.65	2.96	3.32M
2025-04-21	2.58	2.74	↑$0.16 (6.20%)	2.50	2.75	3.65M
2025-04-17	2.63	2.55	↓$0.08 (-3.08%)	2.31	2.65	1.44M
2025-04-16	2.63	2.54	↓$0.09 (-3.42%)	2.45	2.68	893.28K
2025-04-15	2.53	2.62	↑$0.09 (3.56%)	2.40	2.80	1.67M
2025-04-14	2.74	2.53	↓$0.21 (-7.83%)	2.41	2.74	665.29K
2025-04-11	2.40	2.62	↑$0.22 (9.17%)	2.31	2.65	4.10M
2025-04-10	2.30	2.35	↑$0.05 (2.17%)	2.22	2.35	3.67M
2025-04-09	2.04	2.21	↑$0.17 (8.33%)	2.01	2.24	3.64M
2025-04-08	1.91	1.92	↑$0.01 (0.52%)	1.84	2.14	3.31M
2025-04-07	1.80	1.78	↓$0.02 (-1.11%)	1.60	1.88	0.99M
2025-04-04	1.91	1.85	↓$0.06 (-3.14%)	1.81	1.95	769.94K
2025-04-03	1.83	1.97	↑$0.14 (7.65%)	1.83	2.09	609.55K
2025-04-02	2.00	1.88	↓$0.12 (-6.00%)	1.78	2.04	613.21K
2025-04-01	1.85	2.01	↑$0.16 (8.65%)	1.77	2.14	1.70M
2025-03-31	1.95	1.95	↑$0.00 (0.00%)	1.51	2.04	1.54M
2025-03-28	1.98	2.04	↑$0.06 (3.03%)	1.90	2.44	4.61M