Rayhoo Motor Dies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.77	33.20	32.66	33.17	33.17	2.47%	1,646,415
Mar 9, 2026	32.40	32.59	31.55	32.37	32.37	-1.64%	2,720,844
Mar 6, 2026	32.55	32.95	32.50	32.91	32.91	0.83%	1,802,600
Mar 5, 2026	32.91	32.94	32.52	32.64	32.64	1.02%	1,840,007
Mar 4, 2026	32.60	33.05	32.25	32.31	32.31	-1.73%	2,468,016
Mar 3, 2026	33.88	34.08	32.88	32.88	32.88	-2.89%	3,558,645
Mar 2, 2026	34.69	34.78	33.52	33.86	33.86	-3.67%	5,137,000
Feb 27, 2026	35.22	35.36	35.05	35.15	35.15	-0.57%	2,352,567
Feb 26, 2026	35.23	35.43	35.13	35.35	35.35	0.57%	2,683,885
Feb 25, 2026	35.23	35.39	35.04	35.15	35.15	-0.17%	2,886,194
Feb 24, 2026	35.43	35.66	35.13	35.21	35.21	0.74%	3,489,500
Feb 13, 2026	35.02	35.32	34.90	34.95	34.95	-0.43%	2,223,017
Feb 12, 2026	35.00	35.22	34.84	35.10	35.10	0.09%	1,832,797
Feb 11, 2026	35.00	35.27	34.96	35.07	35.07	-0.03%	2,169,911
Feb 10, 2026	35.20	35.26	34.94	35.08	35.08	-0.28%	2,402,900
Feb 9, 2026	35.16	35.20	34.85	35.18	35.18	1.18%	2,551,857
Feb 6, 2026	34.50	34.94	34.25	34.77	34.77	-	2,442,733
Feb 5, 2026	34.41	35.18	34.36	34.77	34.77	1.05%	4,005,682
Feb 4, 2026	34.63	34.85	34.18	34.41	34.41	-0.89%	3,378,440
Feb 3, 2026	35.00	35.15	34.28	34.72	34.72	0.40%	3,614,258
Feb 2, 2026	35.85	35.88	34.57	34.58	34.58	-3.73%	4,856,020
Jan 30, 2026	35.61	36.20	35.28	35.92	35.92	0.84%	3,608,904
Jan 29, 2026	36.71	36.71	35.55	35.62	35.62	-3.36%	4,295,599
Jan 28, 2026	37.48	37.66	36.70	36.86	36.86	-1.68%	3,010,776
Jan 27, 2026	37.77	37.86	36.87	37.49	37.49	-0.98%	3,019,963
Jan 26, 2026	38.51	38.77	37.53	37.86	37.86	-1.92%	3,631,588
Jan 23, 2026	38.52	38.67	38.22	38.60	38.60	0.18%	2,851,766
Jan 22, 2026	38.73	38.88	38.40	38.53	38.53	-0.34%	2,545,109
Jan 21, 2026	37.92	38.75	37.90	38.66	38.66	1.02%	3,305,311
Jan 20, 2026	38.36	38.58	37.95	38.27	38.27	-0.26%	2,896,242
Jan 19, 2026	38.09	38.40	37.90	38.37	38.37	0.97%	3,247,048
Jan 16, 2026	37.80	38.10	37.40	38.00	38.00	1.17%	4,213,564
Jan 15, 2026	36.81	37.77	36.81	37.56	37.56	1.68%	4,047,247
Jan 14, 2026	37.15	37.88	36.65	36.94	36.94	-0.54%	4,757,219
Jan 13, 2026	37.73	38.10	37.01	37.14	37.14	-1.77%	3,599,445
Jan 12, 2026	37.24	38.04	36.89	37.81	37.81	1.78%	5,184,028
Jan 9, 2026	37.14	37.38	36.95	37.15	37.15	0.05%	3,212,062
Jan 8, 2026	36.79	37.24	36.73	37.13	37.13	0.38%	2,599,986
Jan 7, 2026	37.19	37.38	36.93	36.99	36.99	-0.51%	3,216,298
Jan 6, 2026	37.26	37.33	37.04	37.18	37.18	-0.11%	3,523,932
Jan 5, 2026	37.22	37.55	37.07	37.22	37.22	-0.48%	3,354,923
Dec 31, 2025	37.56	37.71	37.30	37.40	37.40	-0.21%	2,150,745
Dec 30, 2025	37.44	37.75	37.20	37.48	37.48	-0.19%	2,391,831
Dec 29, 2025	36.80	37.65	36.68	37.55	37.55	2.04%	3,819,657
Dec 26, 2025	36.84	37.06	36.55	36.80	36.80	-0.19%	2,007,303
Dec 25, 2025	37.02	37.18	36.60	36.87	36.87	0.24%	2,161,814
Dec 24, 2025	36.49	36.96	36.48	36.78	36.78	0.82%	2,450,398
Dec 23, 2025	36.63	36.95	36.44	36.48	36.48	-0.55%	2,089,740
Dec 22, 2025	36.64	36.79	36.20	36.68	36.68	0.80%	3,099,982
Dec 19, 2025	35.60	36.52	35.57	36.39	36.39	2.56%	3,947,199
Dec 18, 2025	34.96	36.02	34.96	35.48	35.48	0.91%	2,211,952
Dec 17, 2025	34.98	35.19	34.58	35.16	35.16	0.06%	2,198,225
Dec 16, 2025	35.24	35.35	34.96	35.14	35.14	0.14%	1,606,936
Dec 15, 2025	35.25	35.55	35.06	35.09	35.09	-1.24%	1,332,200
Dec 12, 2025	35.31	35.76	35.20	35.53	35.53	0.51%	1,327,615
Dec 11, 2025	35.79	35.95	35.35	35.35	35.35	-1.48%	1,605,100
Dec 10, 2025	35.76	36.09	35.70	35.88	35.88	-0.28%	1,629,799
Dec 9, 2025	36.00	36.28	35.90	35.98	35.98	-0.39%	1,319,481
Dec 8, 2025	36.39	36.40	35.92	36.12	36.12	-0.47%	2,296,440
Dec 5, 2025	35.42	36.57	35.41	36.29	36.29	2.00%	4,227,093
Dec 4, 2025	35.67	35.85	35.15	35.58	35.58	0.51%	1,536,620
Dec 3, 2025	35.68	35.76	35.28	35.40	35.40	-0.45%	1,728,600
Dec 2, 2025	35.76	35.84	35.49	35.56	35.56	-0.95%	1,620,004
Dec 1, 2025	35.49	35.96	35.40	35.90	35.90	1.18%	2,480,558
Nov 28, 2025	35.21	35.48	35.04	35.48	35.48	0.45%	2,009,188
Nov 27, 2025	34.98	35.46	34.94	35.32	35.32	0.43%	2,272,144
Nov 26, 2025	35.21	35.73	34.91	35.17	35.02	-0.57%	2,386,600
Nov 25, 2025	35.18	35.54	35.10	35.37	35.22	0.80%	2,341,064
Nov 24, 2025	35.10	35.32	34.73	35.09	34.94	-	1,954,433
Nov 21, 2025	35.42	35.80	34.71	35.09	34.94	-1.87%	3,173,207
Nov 20, 2025	35.82	36.10	35.73	35.76	35.61	0.08%	1,988,575
Nov 19, 2025	36.01	36.25	35.56	35.73	35.58	-1.02%	2,824,400
Nov 18, 2025	36.27	36.54	35.95	36.10	35.95	-0.96%	2,565,256
Nov 17, 2025	36.73	36.80	36.32	36.45	36.29	-1.22%	2,431,810
Nov 14, 2025	37.00	37.30	36.90	36.90	36.74	-1.07%	2,381,046
Nov 13, 2025	37.25	37.40	37.01	37.30	37.14	-	2,085,538
Nov 12, 2025	37.14	37.54	37.00	37.30	37.14	0.11%	2,385,766
Nov 11, 2025	37.29	37.41	36.88	37.26	37.10	0.24%	2,860,100
Nov 10, 2025	37.59	37.71	36.96	37.17	37.01	-1.54%	3,379,329
Nov 7, 2025	38.06	38.06	37.63	37.75	37.59	-1.18%	2,591,191
Nov 6, 2025	37.99	38.29	37.76	38.20	38.04	0.82%	2,527,754
Nov 5, 2025	37.48	38.05	37.41	37.89	37.73	-0.18%	2,071,394
Nov 4, 2025	38.60	38.79	37.61	37.96	37.80	-2.16%	3,440,600
Nov 3, 2025	38.74	38.90	38.22	38.80	38.63	0.34%	3,479,792
Oct 31, 2025	38.39	39.13	38.21	38.67	38.51	0.47%	3,990,452
Oct 30, 2025	39.08	39.42	38.41	38.49	38.33	-1.51%	3,976,003
Oct 29, 2025	39.32	39.32	38.77	39.08	38.91	-0.15%	3,438,847
Oct 28, 2025	39.25	39.45	38.96	39.14	38.97	-0.31%	4,680,069
Oct 27, 2025	38.98	39.69	38.74	39.26	39.09	2.86%	8,945,924
Oct 24, 2025	37.65	38.20	37.52	38.17	38.01	1.71%	4,782,109
Oct 23, 2025	37.08	37.58	36.57	37.53	37.37	0.64%	2,819,700
Oct 22, 2025	37.33	37.85	37.13	37.29	37.13	-0.56%	2,667,288
Oct 21, 2025	37.72	37.85	37.35	37.50	37.34	-0.21%	3,683,800
Oct 20, 2025	36.98	37.63	36.72	37.58	37.42	2.37%	3,787,568
Oct 17, 2025	37.61	37.88	36.61	36.71	36.55	-2.44%	4,205,129
Oct 16, 2025	37.55	38.47	37.25	37.63	37.47	0.21%	5,329,009
Oct 15, 2025	36.46	37.64	36.15	37.55	37.39	3.10%	5,787,664
Oct 14, 2025	37.44	37.72	36.33	36.42	36.26	-2.54%	6,149,879
Oct 13, 2025	37.30	37.54	36.10	37.37	37.21	-2.50%	6,991,806
Oct 10, 2025	38.87	39.20	38.30	38.33	38.17	-1.39%	5,844,206