Raytech Holding Limited (RAY)
NASDAQ: RAY · Real-Time Price · USD
1.720
-0.040 (-2.28%)
At close: Dec 5, 2025, 4:00 PM EST
1.749
+0.029 (1.67%)
After-hours: Dec 5, 2025, 7:08 PM EST
Raytech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.73 | 1.68 | 1.72 | 1.72 | -2.27% | 10,694 |
| 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% | 19,766 |
| Nov 28, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -3.26% | 13,661 |
| Nov 26, 2025 | 1.87 | 1.90 | 1.77 | 1.84 | 1.84 | -4.66% | 18,897 |
| Nov 25, 2025 | 1.70 | 2.26 | 1.52 | 1.93 | 1.93 | 15.57% | 627,060 |
| Nov 24, 2025 | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | 0.60% | 27,377 |
| Nov 21, 2025 | 1.62 | 1.67 | 1.50 | 1.66 | 1.66 | 3.75% | 55,049 |
| 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 |
| Oct 9, 2025 | 8.24 | 8.26 | 7.90 | 8.00 | 8.00 | -2.40% | 30,413 |
| Oct 8, 2025 | 8.16 | 8.30 | 7.73 | 8.20 | 8.20 | 2.13% | 42,956 |
| Oct 7, 2025 | 8.00 | 8.48 | 7.74 | 8.03 | 8.03 | 2.37% | 128,758 |
| Oct 6, 2025 | 7.04 | 8.00 | 6.88 | 7.84 | 7.84 | 13.99% | 85,153 |
| Oct 3, 2025 | 7.36 | 7.68 | 6.40 | 6.88 | 6.88 | -10.44% | 140,014 |
| Oct 2, 2025 | 7.68 | 7.94 | 7.63 | 7.68 | 7.68 | -3.23% | 41,217 |
| Oct 1, 2025 | 7.68 | 7.96 | 7.59 | 7.94 | 7.94 | 0.20% | 35,794 |
| Sep 30, 2025 | 8.00 | 8.16 | 7.76 | 7.92 | 7.92 | -2.94% | 52,129 |
| Sep 29, 2025 | 8.00 | 8.32 | 8.00 | 8.16 | 8.16 | -1.92% | 32,000 |
| Sep 26, 2025 | 8.05 | 8.48 | 8.05 | 8.32 | 8.32 | -0.76% | 26,103 |
| Sep 25, 2025 | 8.00 | 8.80 | 8.00 | 8.38 | 8.38 | 0.96% | 66,900 |
| Sep 24, 2025 | 7.84 | 8.32 | 7.78 | 8.30 | 8.30 | 0.97% | 107,065 |
| Sep 23, 2025 | 8.32 | 8.33 | 7.95 | 8.22 | 8.22 | -1.15% | 49,910 |
| Sep 22, 2025 | 7.93 | 8.48 | 7.93 | 8.32 | 8.32 | 1.96% | 92,425 |
| Sep 19, 2025 | 8.18 | 8.50 | 7.85 | 8.16 | 8.16 | -2.67% | 99,558 |
| Sep 18, 2025 | 8.38 | 8.80 | 8.16 | 8.38 | 8.38 | -2.96% | 95,259 |
| Sep 17, 2025 | 8.64 | 8.96 | 8.00 | 8.64 | 8.64 | -3.97% | 80,767 |
| Sep 16, 2025 | 8.96 | 9.12 | 8.50 | 9.00 | 9.00 | -1.35% | 103,672 |
| Sep 15, 2025 | 8.63 | 9.90 | 8.58 | 9.12 | 9.12 | 5.95% | 183,305 |
| Sep 12, 2025 | 8.32 | 9.44 | 8.32 | 8.61 | 8.61 | -2.36% | 181,637 |
| Sep 11, 2025 | 8.80 | 9.44 | 8.26 | 8.82 | 8.82 | -7.61% | 124,900 |
| Sep 10, 2025 | 9.28 | 10.08 | 8.83 | 9.54 | 9.54 | -11.19% | 235,962 |
| Sep 9, 2025 | 7.20 | 11.81 | 6.56 | 10.74 | 10.74 | 30.29% | 446,377 |
| Sep 8, 2025 | 9.28 | 9.92 | 8.00 | 8.25 | 8.25 | -11.45% | 288,694 |
| Sep 5, 2025 | 10.08 | 11.04 | 8.81 | 9.31 | 9.31 | -10.30% | 207,602 |
| Sep 4, 2025 | 11.36 | 11.77 | 10.00 | 10.38 | 10.38 | -18.90% | 314,557 |
| Sep 3, 2025 | 12.80 | 13.92 | 12.00 | 12.80 | 12.80 | -4.75% | 163,747 |
| Sep 2, 2025 | 13.39 | 16.00 | 12.80 | 13.44 | 13.44 | -1.07% | 347,869 |
| Aug 29, 2025 | 10.40 | 13.60 | 10.08 | 13.58 | 13.58 | 23.04% | 458,726 |
| Aug 28, 2025 | 15.56 | 15.84 | 9.99 | 11.04 | 11.04 | -34.29% | 1,456,947 |
| Aug 27, 2025 | 39.84 | 40.48 | 14.40 | 16.80 | 16.80 | -58.82% | 2,222,030 |
| Aug 26, 2025 | 48.16 | 58.88 | 34.40 | 40.80 | 40.80 | -18.53% | 1,398,040 |
| Aug 25, 2025 | 39.20 | 54.72 | 29.60 | 50.08 | 50.08 | 26.21% | 1,458,242 |
| Aug 22, 2025 | 40.80 | 41.76 | 37.60 | 39.68 | 39.68 | -8.15% | 558,050 |
| Aug 21, 2025 | 40.16 | 43.76 | 37.92 | 43.20 | 43.20 | 2.66% | 1,200,917 |
| Aug 20, 2025 | 41.60 | 43.84 | 38.40 | 42.08 | 42.08 | -2.23% | 1,084,474 |
| Aug 19, 2025 | 47.20 | 47.20 | 41.60 | 43.04 | 43.04 | -8.81% | 459,607 |
| Aug 18, 2025 | 46.72 | 48.16 | 45.12 | 47.20 | 47.20 | 1.03% | 413,816 |
| Aug 15, 2025 | 44.80 | 47.20 | 43.84 | 46.72 | 46.72 | 3.55% | 419,965 |
| Aug 14, 2025 | 45.12 | 45.28 | 43.20 | 45.12 | 45.12 | 0.71% | 248,722 |
| Aug 13, 2025 | 44.80 | 45.60 | 44.00 | 44.80 | 44.80 | -0.71% | 100,456 |
| Aug 12, 2025 | 45.28 | 46.72 | 44.00 | 45.12 | 45.12 | 2.92% | 169,282 |
| Aug 11, 2025 | 45.12 | 47.84 | 42.88 | 43.84 | 43.84 | -0.72% | 308,081 |
| Aug 8, 2025 | 44.80 | 47.68 | 42.40 | 44.16 | 44.16 | -3.50% | 456,895 |
| Aug 7, 2025 | 44.16 | 45.92 | 43.52 | 45.76 | 45.76 | 2.14% | 309,519 |
| Aug 6, 2025 | 43.68 | 45.12 | 41.20 | 44.80 | 44.80 | 1.45% | 276,327 |
| Aug 5, 2025 | 43.20 | 44.16 | 42.88 | 44.16 | 44.16 | 2.99% | 101,729 |
| Aug 4, 2025 | 43.52 | 44.48 | 41.60 | 42.88 | 42.88 | -2.90% | 277,177 |
| Aug 1, 2025 | 43.04 | 45.60 | 41.44 | 44.16 | 44.16 | 3.37% | 326,057 |
| Jul 31, 2025 | 41.12 | 43.84 | 39.36 | 42.72 | 42.72 | 3.89% | 460,072 |
| Jul 30, 2025 | 41.12 | 42.72 | 40.16 | 41.12 | 41.12 | -0.39% | 197,977 |
| Jul 29, 2025 | 40.96 | 41.44 | 38.40 | 41.28 | 41.28 | 1.57% | 238,072 |
| Jul 28, 2025 | 41.44 | 41.80 | 35.36 | 40.64 | 40.64 | -3.05% | 232,677 |
| Jul 25, 2025 | 41.28 | 43.04 | 40.16 | 41.92 | 41.92 | - | 149,965 |
| Jul 24, 2025 | 41.44 | 41.92 | 40.00 | 41.92 | 41.92 | 0.77% | 281,457 |
| Jul 23, 2025 | 40.80 | 41.60 | 39.04 | 41.60 | 41.60 | 3.59% | 159,856 |
| Jul 22, 2025 | 40.64 | 42.88 | 39.36 | 40.16 | 40.16 | -2.71% | 45,968 |
| Jul 21, 2025 | 37.28 | 41.49 | 36.41 | 41.28 | 41.28 | 10.73% | 88,830 |
| Jul 18, 2025 | 41.44 | 43.52 | 33.76 | 37.28 | 37.28 | -7.91% | 166,184 |
| Jul 17, 2025 | 37.60 | 40.80 | 36.80 | 40.48 | 40.48 | 4.12% | 108,351 |