Erayak Power Solution Group Inc. (RAYA)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.6800

+0.0700

(+11.48%)

At close: 04:00PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.5900	0.6800	0.5810	0.6800	0.6800	42,208
17 Apr 2024	0.6100	0.6800	0.6000	0.6000	0.6000	12,400
16 Apr 2024	0.6000	0.6500	0.5900	0.6000	0.6000	28,200
15 Apr 2024	0.7050	0.7050	0.6330	0.6330	0.6330	46,800
12 Apr 2024	0.7100	0.7100	0.6700	0.6720	0.6720	19,700
11 Apr 2024	0.6970	0.7100	0.6620	0.7100	0.7100	80,500
10 Apr 2024	0.5600	0.7500	0.5600	0.7150	0.7150	206,700
09 Apr 2024	0.6180	0.6320	0.5560	0.5600	0.5600	82,900
08 Apr 2024	0.6970	0.7100	0.6340	0.6430	0.6430	222,800
05 Apr 2024	0.5800	0.7500	0.5780	0.7070	0.7070	2,129,200
04 Apr 2024	0.5990	0.6300	0.5550	0.5780	0.5780	15,100
03 Apr 2024	0.6090	0.6090	0.5510	0.5510	0.5510	13,300
02 Apr 2024	0.6100	0.6440	0.5510	0.5520	0.5520	34,500
01 Apr 2024	0.5700	0.6260	0.5700	0.6070	0.6070	29,000
28 Mar 2024	0.6500	0.6780	0.5700	0.5700	0.5700	31,700
27 Mar 2024	0.6990	0.7000	0.6230	0.6410	0.6410	21,300
26 Mar 2024	0.6800	0.7140	0.6000	0.6110	0.6110	164,200
25 Mar 2024	0.7100	0.7360	0.6790	0.6820	0.6820	28,500
22 Mar 2024	0.7200	0.7500	0.7000	0.7000	0.7000	21,400
21 Mar 2024	0.7030	0.7260	0.7030	0.7250	0.7250	5,900
20 Mar 2024	0.7200	0.7500	0.7010	0.7030	0.7030	31,000
19 Mar 2024	0.7360	0.7930	0.6970	0.7100	0.7100	143,100
18 Mar 2024	0.7000	0.8460	0.7000	0.7630	0.7630	170,400
15 Mar 2024	0.7000	0.7500	0.6740	0.6980	0.6980	67,500
14 Mar 2024	0.8400	0.8790	0.7120	0.7500	0.7500	314,400
13 Mar 2024	0.8010	0.9650	0.7400	0.9540	0.9540	2,374,700
12 Mar 2024	0.7380	0.7880	0.6990	0.7170	0.7170	5,300
11 Mar 2024	0.6720	0.7570	0.6720	0.7380	0.7380	25,400
08 Mar 2024	0.7200	0.7690	0.6620	0.6620	0.6620	13,300
07 Mar 2024	0.6700	0.7490	0.6700	0.7200	0.7200	4,300
06 Mar 2024	0.6610	0.7490	0.6610	0.7000	0.7000	8,700
05 Mar 2024	0.7800	0.8100	0.6600	0.6600	0.6600	28,900
04 Mar 2024	0.7600	0.8100	0.7600	0.8100	0.8100	9,700
01 Mar 2024	0.8200	0.8200	0.6400	0.7560	0.7560	8,600
29 Feb 2024	0.7800	0.7900	0.7800	0.7900	0.7900	8,300
28 Feb 2024	0.7600	0.8940	0.7600	0.7800	0.7800	13,300
27 Feb 2024	0.7200	0.7800	0.7200	0.7600	0.7600	21,800
26 Feb 2024	0.6750	0.7390	0.6040	0.7200	0.7200	29,900
23 Feb 2024	0.6800	0.7250	0.6800	0.6950	0.6950	30,200
22 Feb 2024	0.7630	0.7630	0.6680	0.6900	0.6900	70,000
21 Feb 2024	0.6600	0.7260	0.6510	0.6700	0.6700	56,000
20 Feb 2024	0.8280	0.8400	0.6520	0.7090	0.7090	47,300
16 Feb 2024	0.7970	0.9600	0.7500	0.8900	0.8900	284,300
15 Feb 2024	0.6800	0.8900	0.6500	0.8300	0.8300	420,600
14 Feb 2024	0.6010	1.6500	0.6000	0.7410	0.7410	8,491,900
13 Feb 2024	0.5560	0.6000	0.5000	0.5700	0.5700	58,100
12 Feb 2024	0.5900	0.5900	0.5000	0.5690	0.5690	119,200
09 Feb 2024	0.6010	0.6010	0.5220	0.5550	0.5550	49,600
08 Feb 2024	0.6010	0.9500	0.5310	0.5860	0.5860	997,200
07 Feb 2024	0.5620	0.6100	0.5620	0.5860	0.5860	7,500
06 Feb 2024	0.7200	0.7200	0.5210	0.6120	0.6120	65,900
05 Feb 2024	0.8050	0.8290	0.7200	0.8000	0.8000	11,100
02 Feb 2024	0.7500	0.8200	0.7270	0.8050	0.8050	28,600
01 Feb 2024	0.6900	0.6930	0.6510	0.6930	0.6930	21,600
31 Jan 2024	0.6500	0.6930	0.6500	0.6930	0.6930	9,400
30 Jan 2024	0.5100	0.7000	0.5100	0.6500	0.6500	30,200
29 Jan 2024	0.6420	0.6420	0.5000	0.5700	0.5700	45,800
26 Jan 2024	0.6120	0.6450	0.5800	0.6200	0.6200	17,900
25 Jan 2024	0.5610	0.6690	0.5610	0.6450	0.6450	70,600
24 Jan 2024	0.7000	0.7800	0.5500	0.6380	0.6380	64,600
23 Jan 2024	0.8270	0.8280	0.7100	0.7900	0.7900	14,400
22 Jan 2024	0.8900	0.8900	0.7100	0.8280	0.8280	10,200
19 Jan 2024	0.9100	0.9800	0.8100	0.8900	0.8900	7,900
18 Jan 2024	0.9020	1.0100	0.8800	0.9090	0.9090	4,100
17 Jan 2024	1.0100	1.0270	0.8100	1.0100	1.0100	10,300
16 Jan 2024	1.0200	1.0500	0.9490	1.0200	1.0200	31,400
12 Jan 2024	0.9900	1.0200	0.8900	1.0200	1.0200	2,700
11 Jan 2024	1.0000	1.0200	0.8750	1.0000	1.0000	6,500
10 Jan 2024	1.0100	1.0140	0.9800	1.0000	1.0000	13,600
09 Jan 2024	0.9700	1.0200	0.9470	0.9840	0.9840	13,600
08 Jan 2024	0.8500	1.0500	0.7710	0.9800	0.9800	16,000
05 Jan 2024	1.0500	1.0500	1.0000	1.0500	1.0500	6,400
04 Jan 2024	1.0900	1.0900	1.0010	1.0600	1.0600	30,800
03 Jan 2024	1.1100	1.1100	1.0540	1.0900	1.0900	9,100
02 Jan 2024	1.1000	1.1400	1.0200	1.1100	1.1100	28,900
29 Dec 2023	1.0800	1.1000	0.9810	1.1000	1.1000	43,400
28 Dec 2023	1.0000	1.0800	0.8700	1.0700	1.0700	105,700
27 Dec 2023	0.7000	1.0700	0.6180	1.0700	1.0700	126,300
26 Dec 2023	0.6100	0.7700	0.6100	0.7100	0.7100	55,600
22 Dec 2023	0.4400	0.6150	0.4400	0.6100	0.6100	30,100
21 Dec 2023	0.4680	0.5500	0.4680	0.5500	0.5500	21,100
20 Dec 2023	0.5470	0.5470	0.4800	0.5200	0.5200	57,000
19 Dec 2023	0.6380	0.6600	0.5050	0.5700	0.5700	73,000
18 Dec 2023	0.6490	0.7000	0.5500	0.6400	0.6400	29,300
15 Dec 2023	0.7000	0.7100	0.6300	0.6800	0.6800	9,800
14 Dec 2023	0.6630	0.7300	0.6630	0.7200	0.7200	5,900
13 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.7100	400
12 Dec 2023	0.7300	0.7300	0.6500	0.7100	0.7100	15,200
11 Dec 2023	0.7400	0.7500	0.6500	0.7300	0.7300	5,300
08 Dec 2023	0.7400	0.7500	0.6310	0.7400	0.7400	5,200
07 Dec 2023	0.7270	0.7490	0.6700	0.7400	0.7400	3,900
06 Dec 2023	0.7280	0.7300	0.6600	0.7200	0.7200	9,900
05 Dec 2023	0.6910	0.7300	0.6300	0.7280	0.7280	9,200
04 Dec 2023	0.7500	0.7500	0.6840	0.6860	0.6860	7,200
01 Dec 2023	0.8000	0.8000	0.6010	0.7500	0.7500	50,600
30 Nov 2023	0.7350	0.7900	0.7350	0.7900	0.7900	10,000
29 Nov 2023	0.7200	0.8300	0.7200	0.8030	0.8030	9,100
28 Nov 2023	0.8410	0.8430	0.8000	0.8000	0.8000	500
27 Nov 2023	0.7890	0.8110	0.7890	0.7900	0.7900	3,400
24 Nov 2023	0.7600	0.8120	0.7160	0.7990	0.7990	10,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6425-0.0012(-0.19%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.51-0.18(-0.22%)

GOLD2,394.40+6.00(+0.25%)

Bitcoin AUD99,145.70+3,660.62(+3.83%)

Erayak Power Solution Group Inc. (RAYA)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6425
-0.0012(-0.19%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.51
-0.18(-0.22%)

GOLD
2,394.40
+6.00(+0.25%)

Bitcoin AUD
99,145.70
+3,660.62(+3.83%)