Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raytech Holding Limited - ordinary shares (NQ: RAY )

1.280 -0.020 (-1.54%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 2.070 2.070 1.911 1.940 50,773 -0.08(-3.91%)
Sep 30, 2024 1.900 2.260 1.850 2.019 152,671 +0.12(+6.26%)
Sep 27, 2024 1.890 1.980 1.852 1.900 50,268 +0.05(+2.51%)
Sep 26, 2024 1.860 1.899 1.817 1.853 8,768 +0.04(+2.40%)
Sep 25, 2024 1.860 1.970 1.800 1.810 19,893 -0.10(-5.24%)
Sep 24, 2024 1.840 1.940 1.800 1.910 102,528 +0.07(+3.82%)
Sep 23, 2024 1.890 1.890 1.750 1.840 34,945 -0.05(-2.66%)
Sep 20, 2024 1.940 2.040 1.850 1.890 55,936 -0.03(-1.56%)
Sep 19, 2024 1.970 1.990 1.830 1.920 35,423 +0.03(+1.59%)
Sep 18, 2024 2.000 2.000 1.890 1.890 37,386 -0.01(-0.53%)
Sep 17, 2024 2.010 2.010 1.832 1.900 34,110 -0.06(-3.06%)
Sep 16, 2024 1.940 1.996 1.930 1.960 14,541 -0.04(-2.00%)
Sep 13, 2024 2.000 2.010 1.850 2.000 84,205 -0.10(-4.76%)
Sep 12, 2024 1.990 2.450 1.820 2.100 1,085,060 +0.41(+24.26%)
Sep 11, 2024 1.750 1.750 1.560 1.690 63,999 -0.03(-1.74%)
Sep 10, 2024 1.800 1.890 1.658 1.720 28,114 +0.04(+2.38%)
Sep 09, 2024 1.850 1.900 1.610 1.680 49,862 +0.03(+1.82%)
Sep 06, 2024 1.860 1.860 1.640 1.650 11,194 -0.13(-7.41%)
Sep 05, 2024 1.720 1.930 1.643 1.782 39,259 +0.01(+0.68%)
Sep 04, 2024 1.620 1.980 1.620 1.770 92,800 +0.10(+5.99%)
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.