Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytech Holding Limited - ordinary shares (NQ: RAY )

1.280 -0.077 (-5.71%)
Streaming Delayed Price Updated: 2:28 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.380 1.443 1.088 1.280 41,432 +0.01(+0.77%)
Dec 19, 2024 1.400 1.400 1.200 1.270 22,257 -0.08(-5.93%)
Dec 18, 2024 1.300 1.470 1.300 1.350 13,587 +0.00(+0.00%)
Dec 17, 2024 1.451 1.593 1.340 1.350 19,851 -0.24(-15.09%)
Dec 16, 2024 1.370 1.670 1.370 1.590 30,571 -0.08(-4.94%)
Dec 13, 2024 1.500 1.690 1.500 1.673 25,780 +0.18(+12.26%)
Dec 12, 2024 1.610 1.645 1.340 1.490 21,008 -0.12(-7.45%)
Dec 11, 2024 1.580 1.649 1.570 1.610 25,883 +0.09(+5.92%)
Dec 10, 2024 1.590 1.600 1.506 1.520 11,484 -0.02(-1.30%)
Dec 09, 2024 1.480 1.680 1.400 1.540 49,835 +0.14(+10.00%)
Dec 06, 2024 1.230 1.400 1.230 1.400 12,423 +0.10(+7.69%)
Dec 05, 2024 1.410 1.410 1.210 1.300 26,200 -0.10(-7.14%)
Dec 04, 2024 1.470 1.470 1.352 1.400 4,467 +0.00(+0.00%)
Dec 03, 2024 1.420 1.478 1.380 1.400 15,300 +0.03(+2.19%)
Dec 02, 2024 1.450 1.490 1.350 1.370 15,881 -0.04(-2.84%)
Nov 29, 2024 1.350 1.450 1.350 1.410 8,999 +0.13(+10.16%)
Nov 27, 2024 1.250 1.300 1.200 1.280 22,373 -0.02(-1.54%)
Nov 26, 2024 1.400 1.400 1.300 1.300 14,661 -0.06(-4.41%)
Nov 25, 2024 1.520 1.586 1.356 1.360 29,026 -0.13(-8.72%)
Nov 22, 2024 1.520 1.586 1.160 1.490 31,738 -0.06(-3.87%)
Nov 21, 2024 1.640 1.640 1.506 1.550 8,400 -0.08(-5.20%)
Nov 20, 2024 1.680 1.680 1.620 1.635 3,383 -0.04(-2.68%)
Nov 19, 2024 1.670 1.740 1.650 1.680 5,365 -0.04(-2.33%)
Nov 18, 2024 1.710 1.790 1.660 1.720 22,972 -0.02(-1.15%)
Nov 15, 2024 1.680 1.750 1.670 1.740 9,873 +0.06(+3.57%)
Nov 14, 2024 1.700 1.730 1.640 1.680 8,082 -0.04(-2.33%)
Nov 13, 2024 1.750 1.770 1.705 1.720 9,265 +0.02(+1.18%)
Nov 12, 2024 1.820 1.820 1.670 1.700 16,369 -0.06(-3.41%)
Nov 11, 2024 1.650 1.860 1.650 1.760 71,265 +0.14(+8.64%)
Nov 08, 2024 1.690 1.760 1.620 1.620 14,046 -0.09(-5.26%)
Nov 07, 2024 1.660 1.720 1.651 1.710 10,897 +0.05(+3.01%)
Nov 06, 2024 1.680 1.720 1.600 1.660 8,289 +0.00(+0.00%)
Nov 05, 2024 1.510 1.790 1.510 1.660 44,175 +0.17(+11.41%)
Nov 04, 2024 1.553 1.553 1.490 1.490 4,644 +0.00(+0.00%)
Nov 01, 2024 1.490 1.530 1.430 1.490 19,249 +0.00(+0.00%)
Oct 31, 2024 1.580 1.600 1.480 1.490 22,257 -0.09(-5.70%)
Oct 30, 2024 1.540 1.630 1.460 1.580 53,842 +0.04(+2.86%)
Oct 29, 2024 1.460 1.536 1.445 1.536 18,019 +0.03(+1.99%)
Oct 28, 2024 1.420 1.550 1.410 1.506 37,235 +0.11(+7.57%)
Oct 25, 2024 1.370 1.528 1.370 1.400 17,773 -0.01(-0.71%)
Oct 24, 2024 1.450 1.504 1.385 1.410 22,310 -0.05(-3.56%)
Oct 23, 2024 1.530 1.530 1.460 1.462 11,554 -0.06(-3.82%)
Oct 22, 2024 1.540 1.540 1.510 1.520 8,192 +0.01(+0.66%)
Oct 21, 2024 1.460 1.510 1.460 1.510 7,540 +0.05(+3.42%)
Oct 18, 2024 1.480 1.560 1.460 1.460 20,557 -0.03(-1.68%)
Oct 17, 2024 1.540 1.540 1.400 1.485 19,540 -0.06(-4.19%)
Oct 16, 2024 1.610 1.689 1.550 1.550 20,154 -0.13(-7.74%)
Oct 15, 2024 1.610 1.700 1.580 1.680 14,922 +0.07(+4.35%)
Oct 14, 2024 1.540 1.640 1.540 1.610 71,534 +0.03(+1.90%)
Oct 11, 2024 1.550 1.580 1.510 1.580 16,559 +0.06(+3.95%)
Oct 10, 2024 1.610 1.620 1.500 1.520 16,807 -0.05(-3.18%)
Oct 09, 2024 1.600 1.610 1.522 1.570 22,638 +0.03(+1.95%)
Oct 08, 2024 1.700 1.720 1.520 1.540 73,158 -0.16(-9.41%)
Oct 07, 2024 1.750 1.940 1.650 1.700 83,380 -0.04(-2.30%)
Oct 04, 2024 1.740 1.810 1.670 1.740 30,569 +0.03(+1.75%)
Oct 03, 2024 1.810 1.850 1.620 1.710 97,005 -0.17(-9.04%)
Oct 02, 2024 2.100 2.100 1.800 1.880 80,879 -0.06(-3.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.