Raytech Holding Limited (RAY)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 3.7500 | 3.8190 | 3.6800 | 3.7500 | 3.7500 | 35,800 |
| 26 June 2024 | 3.6900 | 3.8000 | 3.5400 | 3.8000 | 3.8000 | 67,600 |
| 25 June 2024 | 3.3500 | 3.6600 | 3.2300 | 3.6600 | 3.6600 | 71,600 |
| 24 June 2024 | 3.1700 | 3.5000 | 2.9970 | 3.4100 | 3.4100 | 97,300 |
| 21 June 2024 | 3.3500 | 3.5400 | 3.0400 | 3.2000 | 3.2000 | 14,700 |
| 20 June 2024 | 3.3800 | 3.6000 | 3.2000 | 3.4220 | 3.4220 | 18,700 |
| 18 June 2024 | 3.6700 | 3.6700 | 3.3000 | 3.4200 | 3.4200 | 32,900 |
| 17 June 2024 | 3.7560 | 3.7560 | 3.4100 | 3.6300 | 3.6300 | 34,400 |
| 14 June 2024 | 3.6500 | 3.7780 | 3.5500 | 3.5500 | 3.5500 | 5,300 |
| 13 June 2024 | 3.6100 | 3.7830 | 3.5600 | 3.7300 | 3.7300 | 8,600 |
| 12 June 2024 | 3.5400 | 3.7220 | 3.5300 | 3.7220 | 3.7220 | 16,700 |
| 11 June 2024 | 3.6200 | 3.7930 | 3.4000 | 3.7540 | 3.7540 | 90,400 |
| 10 June 2024 | 3.8000 | 3.8000 | 3.5940 | 3.7780 | 3.7780 | 14,000 |
| 07 June 2024 | 3.6100 | 3.8900 | 3.3940 | 3.8400 | 3.8400 | 47,600 |
| 06 June 2024 | 3.8000 | 3.8200 | 3.5200 | 3.6180 | 3.6180 | 20,400 |
| 05 June 2024 | 3.9300 | 3.9300 | 3.6800 | 3.7200 | 3.7200 | 22,200 |
| 04 June 2024 | 3.7000 | 3.9600 | 3.4350 | 3.6540 | 3.6540 | 43,100 |
| 03 June 2024 | 3.5300 | 3.7000 | 3.3860 | 3.6750 | 3.6750 | 48,900 |
| 31 May 2024 | 3.5900 | 3.7500 | 3.4000 | 3.4400 | 3.4400 | 104,400 |
| 30 May 2024 | 3.5600 | 3.7500 | 3.5000 | 3.5900 | 3.5900 | 62,000 |
| 29 May 2024 | 3.7300 | 3.8000 | 3.4200 | 3.7000 | 3.7000 | 214,200 |
| 28 May 2024 | 4.0200 | 4.1000 | 3.6500 | 3.7350 | 3.7350 | 236,600 |
| 24 May 2024 | 4.0600 | 4.4600 | 3.9300 | 4.1580 | 4.1580 | 147,800 |
| 23 May 2024 | 3.5000 | 4.2800 | 3.4000 | 4.0600 | 4.0600 | 206,700 |
| 22 May 2024 | 3.5100 | 3.6870 | 3.2100 | 3.5200 | 3.5200 | 26,500 |
| 21 May 2024 | 3.7700 | 3.9000 | 3.3100 | 3.5500 | 3.5500 | 120,400 |
| 20 May 2024 | 4.3200 | 4.4800 | 3.6100 | 3.6500 | 3.6500 | 379,100 |
| 17 May 2024 | 4.7000 | 5.1600 | 3.6310 | 4.1900 | 4.1900 | 686,400 |
| 16 May 2024 | 4.4000 | 5.7700 | 4.2300 | 4.3800 | 4.3800 | 1,090,900 |
| 15 May 2024 | 5.0500 | 6.0400 | 4.0200 | 4.2300 | 4.2300 | 2,379,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.