Raytech Holding Limited Ordinary Shares (RAY) Historical Stock Data

1.07 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RAY is up 0.93% a day on average. There have been 12 days where Raytech Holding Limited Ordinary Shares closed green and 18 days where RAY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-20	1.13	1.07	↓$0.06 (-5.31%)	1.07	1.13	49.83K
2025-03-19	1.16	1.08	↓$0.08 (-6.90%)	1.05	1.16	68.33K
2025-03-18	1.19	1.16	↓$0.03 (-2.52%)	1.14	1.26	54.65K
2025-03-17	1.27	1.18	↓$0.09 (-7.09%)	1.16	1.32	140.48K
2025-03-14	1.28	1.22	↓$0.06 (-4.69%)	1.13	1.38	549.16K
2025-03-13	1.59	1.40	↓$0.19 (-11.95%)	1.36	1.83	1.27M
2025-03-12	1.50	1.58	↑$0.08 (5.33%)	1.50	1.85	4.28M
2025-03-11	0.91	1.69	↑$0.78 (85.71%)	0.89	2.33	101.42M
2025-03-10	0.87	0.87	↑$0.00 (0.00%)	0.87	0.91	2.65K
2025-03-07	0.90	0.87	↓$0.03 (-3.49%)	0.86	0.91	19.30K
2025-03-06	0.92	0.94	↑$0.02 (2.18%)	0.92	0.94	7.11K
2025-03-05	0.95	0.95	↓$0.00 (-0.22%)	0.87	0.97	5.93K
2025-03-04	0.90	0.96	↑$0.06 (6.63%)	0.86	0.96	7.43K
2025-03-03	0.99	0.92	↓$0.07 (-7.06%)	0.92	1.07	25.40K
2025-02-28	1.02	1.04	↑$0.01 (1.47%)	0.98	1.07	6.57K
2025-02-27	1.07	0.96	↓$0.11 (-10.45%)	0.96	1.07	40.01K
2025-02-26	1.14	1.09	↓$0.05 (-4.39%)	1.05	1.17	12.84K
2025-02-25	1.15	1.08	↓$0.07 (-6.37%)	1.07	1.15	12.68K
2025-02-24	1.19	1.16	↓$0.03 (-2.52%)	1.11	1.20	15.96K
2025-02-21	1.17	1.20	↑$0.03 (2.56%)	1.15	1.20	5.49K
2025-02-20	1.25	1.20	↓$0.05 (-4.32%)	1.15	1.25	20.13K
2025-02-19	1.24	1.23	↓$0.01 (-0.81%)	1.21	1.27	10.08K
2025-02-18	1.28	1.26	↓$0.02 (-1.56%)	1.19	1.29	18.56K
2025-02-14	1.20	1.24	↑$0.04 (3.51%)	1.17	1.27	43.52K
2025-02-13	1.16	1.17	↑$0.01 (1.30%)	1.14	1.18	5.49K
2025-02-12	1.15	1.17	↑$0.02 (1.69%)	1.15	1.20	10.97K
2025-02-11	1.14	1.15	↑$0.01 (0.88%)	1.14	1.19	14.84K
2025-02-10	1.22	1.18	↓$0.04 (-3.69%)	1.07	1.23	57.48K
2025-02-07	1.21	1.23	↑$0.02 (1.65%)	1.20	1.26	13.10K
2025-02-06	1.22	1.20	↓$0.02 (-1.64%)	1.20	1.26	28.47K