Raytech Holding Limited (RAY)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 1.7400 | 1.8100 | 1.6700 | 1.7400 | 1.7400 | 30,600 |
| Oct 03, 2024 | 1.8100 | 1.8500 | 1.6200 | 1.7100 | 1.7100 | 97,000 |
| Oct 02, 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8800 | 1.8800 | 82,200 |
| Oct 01, 2024 | 2.0700 | 2.0700 | 1.9110 | 1.9400 | 1.9400 | 50,700 |
| Sept 30, 2024 | 1.9000 | 2.2600 | 1.8500 | 2.0190 | 2.0190 | 152,700 |
| Sept 27, 2024 | 1.8900 | 1.9800 | 1.8520 | 1.9000 | 1.9000 | 50,300 |
| Sept 26, 2024 | 1.8600 | 1.8990 | 1.8170 | 1.8540 | 1.8540 | 8,800 |
| Sept 25, 2024 | 1.8600 | 1.9700 | 1.8000 | 1.8100 | 1.8100 | 19,900 |
| Sept 24, 2024 | 1.8400 | 1.9400 | 1.8000 | 1.9100 | 1.9100 | 102,500 |
| Sept 23, 2024 | 1.8900 | 1.8900 | 1.7500 | 1.8400 | 1.8400 | 34,900 |
| Sept 20, 2024 | 1.9400 | 2.0400 | 1.8500 | 1.8900 | 1.8900 | 55,700 |
| Sept 19, 2024 | 1.9700 | 1.9900 | 1.8300 | 1.9200 | 1.9200 | 35,400 |
| Sept 18, 2024 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 37,400 |
| Sept 17, 2024 | 2.0100 | 2.0100 | 1.8320 | 1.9000 | 1.9000 | 34,800 |
| Sept 16, 2024 | 1.9400 | 1.9960 | 1.9300 | 1.9600 | 1.9600 | 14,500 |
| Sept 13, 2024 | 2.0000 | 2.0100 | 1.8500 | 2.0000 | 2.0000 | 84,200 |
| Sept 12, 2024 | 1.9900 | 2.4500 | 1.8200 | 2.1000 | 2.1000 | 1,085,100 |
| Sept 11, 2024 | 1.7500 | 1.7500 | 1.5600 | 1.6900 | 1.6900 | 64,100 |
| Sept 10, 2024 | 1.8000 | 1.8900 | 1.6580 | 1.7200 | 1.7200 | 28,100 |
| Sept 09, 2024 | 1.8500 | 1.9000 | 1.6100 | 1.6800 | 1.6800 | 49,900 |
| Sept 06, 2024 | 1.8600 | 1.8600 | 1.6400 | 1.6500 | 1.6500 | 11,200 |
| Sept 05, 2024 | 1.7200 | 1.9300 | 1.6430 | 1.7820 | 1.7820 | 39,300 |
| Sept 04, 2024 | 1.6200 | 1.9800 | 1.6200 | 1.7700 | 1.7700 | 92,800 |
| Sept 03, 2024 | 1.9200 | 2.1600 | 1.6200 | 1.6700 | 1.6700 | 65,100 |
| Aug 30, 2024 | 1.9400 | 2.3000 | 1.9100 | 1.9200 | 1.9200 | 230,000 |
| Aug 29, 2024 | 1.6500 | 2.4900 | 1.6010 | 2.0800 | 2.0800 | 2,495,500 |
| Aug 28, 2024 | 1.4800 | 1.6400 | 1.4410 | 1.4900 | 1.4900 | 92,600 |
| Aug 27, 2024 | 1.4900 | 1.6400 | 1.4560 | 1.5400 | 1.5400 | 61,300 |
| Aug 26, 2024 | 1.6300 | 1.8160 | 1.4800 | 1.5000 | 1.5000 | 124,200 |
| Aug 23, 2024 | 1.6600 | 1.7680 | 1.6000 | 1.6900 | 1.6900 | 910,000 |
| Aug 22, 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 36,100 |
| Aug 21, 2024 | 1.5600 | 1.7400 | 1.5550 | 1.6500 | 1.6500 | 58,000 |
| Aug 20, 2024 | 1.3000 | 1.5600 | 1.2500 | 1.5400 | 1.5400 | 185,000 |
| Aug 19, 2024 | 1.8200 | 1.8500 | 1.1100 | 1.3100 | 1.3100 | 221,500 |
| Aug 16, 2024 | 1.7900 | 1.9970 | 1.6400 | 1.7600 | 1.7600 | 276,700 |
| Aug 15, 2024 | 2.1300 | 2.2300 | 1.1700 | 1.5600 | 1.5600 | 591,900 |
| Aug 14, 2024 | 2.4400 | 2.4700 | 2.2000 | 2.2000 | 2.2000 | 54,800 |
| Aug 13, 2024 | 2.4700 | 2.6850 | 2.3600 | 2.4300 | 2.4300 | 145,700 |
| Aug 12, 2024 | 2.5400 | 2.8700 | 2.1500 | 2.3500 | 2.3500 | 103,800 |
| Aug 09, 2024 | 2.8300 | 2.9000 | 2.4800 | 2.5000 | 2.5000 | 30,900 |
| Aug 08, 2024 | 3.4100 | 3.4100 | 2.7700 | 2.8100 | 2.8100 | 46,800 |
| Aug 07, 2024 | 3.2000 | 3.3700 | 2.9400 | 2.9400 | 2.9400 | 12,700 |
| Aug 06, 2024 | 3.3300 | 3.3500 | 3.1600 | 3.3200 | 3.3200 | 12,900 |
| Aug 05, 2024 | 3.2000 | 3.4800 | 2.9000 | 3.3000 | 3.3000 | 64,000 |
| Aug 02, 2024 | 3.2500 | 3.5800 | 3.1600 | 3.2650 | 3.2650 | 15,200 |
| Aug 01, 2024 | 3.5100 | 3.6000 | 3.1000 | 3.2100 | 3.2100 | 39,700 |
| Jul 31, 2024 | 3.4500 | 3.5880 | 3.4000 | 3.5100 | 3.5100 | 4,600 |
| Jul 30, 2024 | 3.3900 | 3.4500 | 3.3500 | 3.4400 | 3.4400 | 1,900 |
| Jul 29, 2024 | 3.3900 | 3.4360 | 3.3300 | 3.4360 | 3.4360 | 12,900 |
| Jul 26, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 5,200 |
| Jul 25, 2024 | 3.3400 | 3.3500 | 3.2800 | 3.3060 | 3.3060 | 2,500 |
| Jul 24, 2024 | 3.2000 | 3.4900 | 3.1000 | 3.4100 | 3.4100 | 19,900 |
| Jul 23, 2024 | 3.5700 | 3.6000 | 3.2000 | 3.2950 | 3.2950 | 34,100 |
| Jul 22, 2024 | 3.7300 | 3.7800 | 3.5000 | 3.5800 | 3.5800 | 35,400 |
| Jul 19, 2024 | 3.1400 | 3.8000 | 3.1200 | 3.5800 | 3.5800 | 233,800 |
| Jul 18, 2024 | 3.3700 | 3.3700 | 3.0050 | 3.1200 | 3.1200 | 16,400 |
| Jul 17, 2024 | 3.3900 | 3.4000 | 3.1200 | 3.2900 | 3.2900 | 46,800 |
| Jul 16, 2024 | 3.3800 | 3.4500 | 3.1100 | 3.2600 | 3.2600 | 69,900 |
| Jul 15, 2024 | 3.1500 | 3.6000 | 3.1100 | 3.2700 | 3.2700 | 117,000 |
| Jul 12, 2024 | 3.4800 | 3.5300 | 3.0500 | 3.0700 | 3.0700 | 98,800 |
| Jul 11, 2024 | 3.8100 | 3.9000 | 3.3500 | 3.3950 | 3.3950 | 63,100 |
| Jul 10, 2024 | 3.8000 | 3.8000 | 3.4590 | 3.5000 | 3.5000 | 80,000 |
| Jul 09, 2024 | 3.9500 | 4.3000 | 3.5400 | 3.6000 | 3.6000 | 110,900 |
| Jul 08, 2024 | 4.5700 | 4.6000 | 3.6500 | 3.8100 | 3.8100 | 192,400 |
| Jul 05, 2024 | 4.2400 | 4.6400 | 4.0800 | 4.3400 | 4.3400 | 75,000 |
| Jul 03, 2024 | 3.8600 | 4.2700 | 3.8600 | 4.2000 | 4.2000 | 29,300 |
| Jul 02, 2024 | 3.9810 | 4.1000 | 3.9000 | 4.0000 | 4.0000 | 11,800 |
| Jul 01, 2024 | 3.9000 | 4.1800 | 3.8300 | 3.8500 | 3.8500 | 38,500 |
| Jun 28, 2024 | 3.7800 | 3.8600 | 3.6500 | 3.8300 | 3.8300 | 31,900 |
| Jun 27, 2024 | 3.7500 | 3.8190 | 3.6800 | 3.7500 | 3.7500 | 35,800 |
| Jun 26, 2024 | 3.6900 | 3.8000 | 3.5400 | 3.8000 | 3.8000 | 67,600 |
| Jun 25, 2024 | 3.3500 | 3.6600 | 3.2300 | 3.6600 | 3.6600 | 71,600 |
| Jun 24, 2024 | 3.1700 | 3.5000 | 2.9970 | 3.4100 | 3.4100 | 97,300 |
| Jun 21, 2024 | 3.3500 | 3.5400 | 3.0400 | 3.2000 | 3.2000 | 14,700 |
| Jun 20, 2024 | 3.3800 | 3.6000 | 3.2000 | 3.4220 | 3.4220 | 18,700 |
| Jun 18, 2024 | 3.6700 | 3.6700 | 3.3000 | 3.4200 | 3.4200 | 32,900 |
| Jun 17, 2024 | 3.7560 | 3.7560 | 3.4100 | 3.6300 | 3.6300 | 34,400 |
| Jun 14, 2024 | 3.6500 | 3.7780 | 3.5500 | 3.5500 | 3.5500 | 5,300 |
| Jun 13, 2024 | 3.6100 | 3.7830 | 3.5600 | 3.7300 | 3.7300 | 8,600 |
| Jun 12, 2024 | 3.5400 | 3.7220 | 3.5300 | 3.7220 | 3.7220 | 16,700 |
| Jun 11, 2024 | 3.6200 | 3.7930 | 3.4000 | 3.7540 | 3.7540 | 90,400 |
| Jun 10, 2024 | 3.8000 | 3.8000 | 3.5940 | 3.7780 | 3.7780 | 14,000 |
| Jun 07, 2024 | 3.6100 | 3.8900 | 3.3940 | 3.8400 | 3.8400 | 47,600 |
| Jun 06, 2024 | 3.8000 | 3.8200 | 3.5200 | 3.6180 | 3.6180 | 20,400 |
| Jun 05, 2024 | 3.9300 | 3.9300 | 3.6800 | 3.7200 | 3.7200 | 22,200 |
| Jun 04, 2024 | 3.7000 | 3.9600 | 3.4350 | 3.6540 | 3.6540 | 43,100 |
| Jun 03, 2024 | 3.5300 | 3.7000 | 3.3860 | 3.6750 | 3.6750 | 48,900 |
| May 31, 2024 | 3.5900 | 3.7500 | 3.4000 | 3.4400 | 3.4400 | 104,400 |
| May 30, 2024 | 3.5600 | 3.7500 | 3.5000 | 3.5900 | 3.5900 | 62,000 |
| May 29, 2024 | 3.7300 | 3.8000 | 3.4200 | 3.7000 | 3.7000 | 214,200 |
| May 28, 2024 | 4.0200 | 4.1000 | 3.6500 | 3.7350 | 3.7350 | 236,600 |
| May 24, 2024 | 4.0600 | 4.4600 | 3.9300 | 4.1580 | 4.1580 | 147,800 |
| May 23, 2024 | 3.5000 | 4.2800 | 3.4000 | 4.0600 | 4.0600 | 206,700 |
| May 22, 2024 | 3.5100 | 3.6870 | 3.2100 | 3.5200 | 3.5200 | 26,500 |
| May 21, 2024 | 3.7700 | 3.9000 | 3.3100 | 3.5500 | 3.5500 | 120,400 |
| May 20, 2024 | 4.3200 | 4.4800 | 3.6100 | 3.6500 | 3.6500 | 379,100 |
| May 17, 2024 | 4.7000 | 5.1600 | 3.6310 | 4.1900 | 4.1900 | 686,400 |
| May 16, 2024 | 4.4000 | 5.7700 | 4.2300 | 4.3800 | 4.3800 | 1,090,900 |
| May 15, 2024 | 5.0500 | 6.0400 | 4.0200 | 4.2300 | 4.2300 | 2,379,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.