Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
4.510
-0.220 (-4.65%)
Mar 6, 2026, 9:55 AM EST - Market open
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.43 | 4.85 | 4.43 | 4.73 | 4.73 | 6.77% | 26,700 |
| Mar 4, 2026 | 4.15 | 4.45 | 4.14 | 4.43 | 4.43 | 3.75% | 12,966 |
| Mar 3, 2026 | 4.25 | 4.40 | 4.15 | 4.27 | 4.27 | 0.23% | 12,711 |
| Mar 2, 2026 | 4.20 | 4.26 | 4.08 | 4.26 | 4.26 | 2.97% | 17,494 |
| Feb 27, 2026 | 4.21 | 4.28 | 4.14 | 4.14 | 4.14 | -2.20% | 3,354 |
| Feb 26, 2026 | 3.99 | 4.31 | 3.99 | 4.23 | 4.23 | 3.68% | 29,819 |
| Feb 25, 2026 | 4.04 | 4.32 | 4.00 | 4.08 | 4.08 | -0.49% | 10,169 |
| Feb 24, 2026 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 1.23% | 25,446 |
| Feb 23, 2026 | 4.02 | 4.14 | 3.92 | 4.05 | 4.05 | -3.11% | 18,514 |
| Feb 20, 2026 | 4.14 | 4.18 | 3.91 | 4.18 | 4.18 | -0.24% | 10,262 |
| Feb 19, 2026 | 4.01 | 4.19 | 3.83 | 4.19 | 4.19 | 4.75% | 9,303 |
| Feb 18, 2026 | 4.12 | 4.24 | 3.80 | 4.00 | 4.00 | -3.85% | 26,585 |
| Feb 17, 2026 | 4.06 | 4.17 | 4.00 | 4.16 | 4.16 | -0.72% | 10,720 |
| Feb 13, 2026 | 4.00 | 4.21 | 4.00 | 4.19 | 4.19 | 3.20% | 6,429 |
| Feb 12, 2026 | 4.28 | 4.47 | 3.81 | 4.06 | 4.06 | -3.10% | 47,544 |
| Feb 11, 2026 | 4.12 | 4.21 | 4.00 | 4.19 | 4.19 | -0.48% | 17,360 |
| Feb 10, 2026 | 4.16 | 4.26 | 4.11 | 4.21 | 4.21 | 1.20% | 7,622 |
| Feb 9, 2026 | 4.39 | 4.39 | 4.15 | 4.16 | 4.16 | -4.59% | 2,894 |
| Feb 6, 2026 | 4.27 | 4.46 | 4.25 | 4.36 | 4.36 | -0.91% | 16,260 |
| Feb 5, 2026 | 4.23 | 4.42 | 4.10 | 4.40 | 4.40 | 4.02% | 11,859 |
| Feb 4, 2026 | 3.99 | 4.25 | 3.90 | 4.23 | 4.23 | 8.46% | 47,519 |
| Feb 3, 2026 | 4.02 | 4.14 | 3.73 | 3.90 | 3.90 | -4.88% | 59,109 |
| Feb 2, 2026 | 4.50 | 4.52 | 4.00 | 4.10 | 4.10 | 14.21% | 135,335 |
| Jan 30, 2026 | 4.20 | 4.21 | 3.13 | 3.59 | 3.59 | -13.91% | 282,695 |
| Jan 29, 2026 | 4.59 | 4.62 | 4.00 | 4.17 | 4.17 | -9.15% | 75,091 |
| Jan 28, 2026 | 4.61 | 4.67 | 4.35 | 4.59 | 4.59 | -0.65% | 68,694 |
| Jan 27, 2026 | 4.57 | 4.76 | 4.45 | 4.62 | 4.62 | 0.65% | 28,961 |
| Jan 26, 2026 | 4.61 | 4.66 | 4.52 | 4.59 | 4.59 | -1.29% | 32,910 |
| Jan 23, 2026 | 4.72 | 4.94 | 4.36 | 4.65 | 4.65 | -2.00% | 64,300 |
| Jan 22, 2026 | 4.69 | 4.98 | 4.69 | 4.75 | 4.75 | 1.82% | 49,471 |
| Jan 21, 2026 | 5.00 | 5.49 | 4.30 | 4.66 | 4.66 | -5.86% | 199,802 |
| Jan 20, 2026 | 3.82 | 4.99 | 3.81 | 4.95 | 4.95 | 34.51% | 385,550 |
| Jan 16, 2026 | 3.41 | 3.78 | 3.23 | 3.68 | 3.68 | 20.26% | 88,371 |
| Jan 15, 2026 | 3.07 | 3.22 | 2.90 | 3.06 | 3.06 | - | 44,811 |
| Jan 14, 2026 | 3.05 | 3.48 | 2.86 | 3.06 | 3.06 | 0.33% | 237,875 |
| Jan 13, 2026 | 2.62 | 3.05 | 2.61 | 3.05 | 3.05 | 15.53% | 97,094 |
| Jan 12, 2026 | 2.41 | 2.71 | 2.40 | 2.64 | 2.64 | 10.92% | 54,379 |
| Jan 9, 2026 | 2.48 | 2.48 | 2.30 | 2.38 | 2.38 | -5.56% | 35,556 |
| Jan 8, 2026 | 2.42 | 2.60 | 2.12 | 2.52 | 2.52 | 17.21% | 114,590 |
| Jan 7, 2026 | 2.12 | 2.23 | 2.12 | 2.15 | 2.15 | 0.94% | 15,528 |
| Jan 6, 2026 | 2.15 | 2.22 | 2.09 | 2.13 | 2.13 | -0.93% | 34,909 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.05 | 2.15 | 2.15 | 2.87% | 70,288 |
| Jan 2, 2026 | 2.04 | 2.17 | 2.01 | 2.09 | 2.09 | 6.09% | 80,741 |
| Dec 31, 2025 | 1.77 | 2.05 | 1.77 | 1.97 | 1.97 | 5.91% | 81,767 |
| Dec 30, 2025 | 2.16 | 2.26 | 1.80 | 1.86 | 1.86 | -16.59% | 102,310 |
| Dec 29, 2025 | 2.37 | 2.37 | 2.10 | 2.23 | 2.23 | -1.33% | 89,342 |
| Dec 26, 2025 | 1.91 | 2.45 | 1.91 | 2.26 | 2.26 | 17.10% | 207,960 |
| Dec 24, 2025 | 1.75 | 2.03 | 1.74 | 1.93 | 1.93 | 9.66% | 137,972 |
| Dec 23, 2025 | 1.61 | 1.79 | 1.61 | 1.76 | 1.76 | 7.32% | 39,631 |
| Dec 22, 2025 | 1.57 | 1.70 | 1.57 | 1.64 | 1.64 | -0.61% | 33,446 |
| Dec 19, 2025 | 1.56 | 1.77 | 1.55 | 1.65 | 1.65 | 4.43% | 58,401 |
| Dec 18, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 20,553 |
| Dec 17, 2025 | 1.64 | 1.67 | 1.60 | 1.61 | 1.61 | - | 38,794 |
| Dec 16, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -1.83% | 15,355 |
| Dec 15, 2025 | 1.62 | 1.65 | 1.56 | 1.64 | 1.64 | -1.80% | 85,218 |
| Dec 12, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.51% | 20,018 |
| Dec 11, 2025 | 1.70 | 1.74 | 1.64 | 1.71 | 1.71 | 2.57% | 25,757 |
| Dec 10, 2025 | 1.62 | 1.72 | 1.62 | 1.67 | 1.67 | -1.47% | 17,414 |
| Dec 9, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.69 | 0.89% | 32,410 |
| Dec 8, 2025 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -2.33% | 28,490 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -2.27% | 11,891 |
| Dec 4, 2025 | 1.77 | 1.78 | 1.67 | 1.76 | 1.76 | -1.12% | 18,394 |
| Dec 3, 2025 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -3.00% | 7,848 |
| Dec 2, 2025 | 1.74 | 1.85 | 1.74 | 1.84 | 1.84 | 2.51% | 13,810 |
| Dec 1, 2025 | 1.75 | 1.82 | 1.71 | 1.79 | 1.79 | 0.56% | 19,781 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 14,028 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.77 | 1.84 | 1.84 | -4.66% | 18,923 |
| Nov 25, 2025 | 1.70 | 2.26 | 1.52 | 1.93 | 1.93 | 15.57% | 630,864 |
| Nov 24, 2025 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 27,587 |
| Nov 21, 2025 | 1.62 | 1.67 | 1.50 | 1.66 | 1.66 | 3.75% | 55,249 |
| Nov 20, 2025 | 1.88 | 1.88 | 1.40 | 1.60 | 1.60 | -13.51% | 115,757 |
| Nov 19, 2025 | 2.07 | 2.12 | 1.80 | 1.85 | 1.85 | -12.74% | 66,394 |
| Nov 18, 2025 | 2.18 | 2.18 | 2.02 | 2.12 | 2.12 | 1.44% | 26,300 |
| Nov 17, 2025 | 2.28 | 2.30 | 2.05 | 2.09 | 2.09 | -9.91% | 54,949 |
| Nov 14, 2025 | 2.30 | 2.41 | 2.26 | 2.32 | 2.32 | 1.31% | 33,264 |
| Nov 13, 2025 | 2.45 | 2.45 | 2.23 | 2.29 | 2.29 | -6.91% | 55,803 |
| Nov 12, 2025 | 2.31 | 2.70 | 2.28 | 2.46 | 2.46 | 4.68% | 53,893 |
| Nov 11, 2025 | 2.65 | 2.65 | 2.21 | 2.35 | 2.35 | -12.64% | 71,813 |
| Nov 10, 2025 | 2.78 | 2.96 | 2.68 | 2.69 | 2.69 | 2.48% | 102,954 |
| Nov 7, 2025 | 3.20 | 3.20 | 2.45 | 2.63 | 2.63 | -16.08% | 207,879 |
| Nov 6, 2025 | 3.04 | 3.35 | 2.68 | 3.13 | 3.13 | -5.01% | 193,091 |
| Nov 5, 2025 | 3.36 | 3.43 | 3.12 | 3.29 | 3.29 | -6.16% | 143,140 |
| Nov 4, 2025 | 3.42 | 3.52 | 3.25 | 3.51 | 3.51 | 0.75% | 285,573 |
| Nov 3, 2025 | 3.08 | 4.48 | 3.00 | 3.48 | 3.48 | 31.93% | 8,923,669 |
| Oct 31, 2025 | 2.97 | 2.97 | 2.59 | 2.64 | 2.64 | -7.11% | 53,027 |
| Oct 30, 2025 | 3.23 | 3.44 | 2.43 | 2.84 | 2.84 | -25.99% | 233,422 |
| Oct 29, 2025 | 4.40 | 4.64 | 3.74 | 3.84 | 3.84 | -14.29% | 110,618 |
| Oct 28, 2025 | 4.64 | 4.94 | 4.32 | 4.48 | 4.48 | -5.41% | 58,518 |
| Oct 27, 2025 | 5.28 | 5.28 | 4.59 | 4.74 | 4.74 | -7.39% | 46,279 |
| Oct 24, 2025 | 5.23 | 5.42 | 4.98 | 5.11 | 5.11 | -2.66% | 30,895 |
| Oct 23, 2025 | 4.80 | 5.41 | 4.80 | 5.25 | 5.25 | 6.85% | 56,999 |
| Oct 22, 2025 | 6.47 | 6.54 | 3.73 | 4.92 | 4.92 | -25.05% | 155,819 |
| Oct 21, 2025 | 6.72 | 6.78 | 6.46 | 6.56 | 6.56 | -4.65% | 24,198 |
| Oct 20, 2025 | 7.04 | 7.04 | 6.61 | 6.88 | 6.88 | - | 21,480 |
| Oct 17, 2025 | 7.20 | 7.20 | 6.62 | 6.88 | 6.88 | 4.88% | 22,782 |
| Oct 16, 2025 | 7.20 | 7.36 | 6.41 | 6.56 | 6.56 | -8.86% | 81,381 |
| Oct 15, 2025 | 7.04 | 7.39 | 6.96 | 7.20 | 7.20 | -1.96% | 42,883 |
| Oct 14, 2025 | 7.52 | 7.52 | 7.20 | 7.34 | 7.34 | -1.95% | 28,899 |
| Oct 13, 2025 | 7.36 | 7.84 | 7.36 | 7.49 | 7.49 | -1.99% | 25,427 |
| Oct 10, 2025 | 8.16 | 8.16 | 7.41 | 7.64 | 7.64 | -4.50% | 35,623 |