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 )

1.560 -0.640 (-29.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 2.130 2.230 1.170 1.560 591,421 -0.64(-29.09%)
Aug 14, 2024 2.440 2.470 2.200 2.200 54,781 -0.23(-9.47%)
Aug 13, 2024 2.470 2.685 2.360 2.430 145,719 +0.08(+3.40%)
Aug 12, 2024 2.540 2.870 2.150 2.350 103,851 -0.15(-6.00%)
Aug 09, 2024 2.830 2.900 2.480 2.500 31,047 -0.31(-11.03%)
Aug 08, 2024 3.410 3.410 2.770 2.810 46,803 -0.13(-4.42%)
Aug 07, 2024 3.200 3.370 2.940 2.940 12,688 -0.38(-11.45%)
Aug 06, 2024 3.330 3.350 3.160 3.320 12,893 +0.02(+0.61%)
Aug 05, 2024 3.200 3.480 2.900 3.300 64,029 +0.03(+1.07%)
Aug 02, 2024 3.250 3.580 3.160 3.265 15,221 +0.06(+1.71%)
Aug 01, 2024 3.510 3.600 3.100 3.210 39,661 -0.30(-8.55%)
Jul 31, 2024 3.450 3.588 3.400 3.510 4,643 +0.07(+2.03%)
Jul 30, 2024 3.390 3.450 3.350 3.440 1,938 +0.00(+0.12%)
Jul 29, 2024 3.390 3.436 3.330 3.436 12,875 +0.11(+3.18%)
Jul 26, 2024 3.310 3.360 3.310 3.330 5,194 +0.02(+0.73%)
Jul 25, 2024 3.340 3.350 3.280 3.306 2,574 -0.10(-3.05%)
Jul 24, 2024 3.200 3.490 3.100 3.410 19,878 +0.12(+3.49%)
Jul 23, 2024 3.570 3.600 3.200 3.295 34,094 -0.29(-7.96%)
Jul 22, 2024 3.730 3.780 3.500 3.580 35,435 +0.00(+0.00%)
Jul 19, 2024 3.140 3.800 3.120 3.580 233,870 +0.46(+14.74%)
Jul 18, 2024 3.370 3.370 3.005 3.120 16,417 -0.17(-5.17%)
Jul 17, 2024 3.390 3.400 3.120 3.290 46,822 +0.03(+0.92%)
Jul 16, 2024 3.380 3.450 3.110 3.260 69,924 -0.01(-0.31%)
Jul 15, 2024 3.150 3.600 3.110 3.270 117,024 +0.20(+6.51%)
Jul 12, 2024 3.480 3.530 3.050 3.070 98,796 -0.33(-9.57%)
Jul 11, 2024 3.810 3.900 3.350 3.395 63,073 -0.10(-3.00%)
Jul 10, 2024 3.800 3.800 3.459 3.500 80,035 -0.10(-2.78%)
Jul 09, 2024 3.950 4.300 3.540 3.600 110,917 -0.21(-5.51%)
Jul 08, 2024 4.570 4.600 3.650 3.810 192,433 -0.53(-12.21%)
Jul 05, 2024 4.240 4.640 4.080 4.340 75,242 +0.14(+3.33%)
Jul 03, 2024 3.860 4.270 3.860 4.200 29,254 +0.20(+5.00%)
Jul 02, 2024 3.980 4.100 3.900 4.000 11,788 +0.15(+3.90%)
Jul 01, 2024 3.900 4.180 3.830 3.850 37,642 +0.02(+0.52%)
Jun 28, 2024 3.780 3.860 3.650 3.830 32,040 +0.08(+2.13%)
Jun 27, 2024 3.750 3.819 3.680 3.750 35,924 -0.05(-1.32%)
Jun 26, 2024 3.690 3.800 3.540 3.800 67,558 +0.14(+3.83%)
Jun 25, 2024 3.350 3.660 3.230 3.660 71,683 +0.25(+7.33%)
Jun 24, 2024 3.170 3.500 2.997 3.410 97,315 +0.21(+6.56%)
Jun 21, 2024 3.350 3.540 3.040 3.200 14,676 -0.22(-6.49%)
Jun 20, 2024 3.380 3.600 3.200 3.422 18,682 +0.00(+0.06%)
Jun 18, 2024 3.670 3.670 3.300 3.420 32,933 -0.21(-5.78%)
Jun 17, 2024 3.756 3.756 3.410 3.630 34,448 +0.08(+2.25%)
Jun 14, 2024 3.650 3.778 3.550 3.550 5,360 -0.18(-4.83%)
Jun 13, 2024 3.610 3.783 3.560 3.730 8,588 +0.01(+0.22%)
Jun 12, 2024 3.540 3.722 3.530 3.722 16,749 -0.03(-0.84%)
Jun 11, 2024 3.620 3.792 3.400 3.754 90,437 -0.02(-0.66%)
Jun 10, 2024 3.800 3.800 3.594 3.778 13,972 -0.06(-1.60%)
Jun 07, 2024 3.610 3.890 3.394 3.840 47,562 +0.22(+6.13%)
Jun 06, 2024 3.800 3.820 3.520 3.618 20,353 -0.10(-2.74%)
Jun 05, 2024 3.930 3.930 3.680 3.720 22,206 +0.07(+1.81%)
Jun 04, 2024 3.700 3.960 3.435 3.654 43,097 -0.02(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.