2m 2m 2m 2m 2m 2m 2m
Raytech Hldg (RAY)
NASDAQ
$3.23+$0.02 (+0.78%)
Price as of Jun 03, 2026 5:46 PM EDT- $10.1MMarket Cap
- -87.00%1-Year Change
- Household & Personal ProductsIndustry
Raytech Hldg (RAY)
$3.23+$0.02 (+0.78%)
- 1 Month+24.51%Low Price$2.57High Price$3.80
- 3 Months-32.35%Low Price$2.26High Price$4.73
- 1 Year+173.50%Low Price$0.17High Price$4.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 3.07 | 3.34 | 3.07 | 3.20 | -5.04% | 7,966 |
06/02/2026 | 3.26 | 3.38 | 3.26 | 3.37 | -0.30% | 3,369 |
06/01/2026 | 3.35 | 3.40 | 3.35 | 3.38 | 0.00% | 3,615 |
05/29/2026 | 3.31 | 3.41 | 3.10 | 3.38 | -0.88% | 7,305 |
05/28/2026 | 3.52 | 3.60 | 2.40 | 3.41 | -3.04% | 18,663 |
05/27/2026 | 3.55 | 3.64 | 3.49 | 3.52 | -2.31% | 15,569 |
05/26/2026 | 3.57 | 3.65 | 3.57 | 3.60 | -2.70% | 3,499 |
05/22/2026 | 3.73 | 3.76 | 3.70 | 3.70 | 0.00% | 6,900 |
05/21/2026 | 3.58 | 3.80 | 3.58 | 3.70 | -0.27% | 4,745 |
05/20/2026 | 3.76 | 3.76 | 3.71 | 3.71 | 0.00% | 2,194 |
05/19/2026 | 3.67 | 3.79 | 3.60 | 3.71 | +0.27% | 7,962 |
05/18/2026 | 3.47 | 3.80 | 3.47 | 3.70 | 0.00% | 14,875 |
05/15/2026 | 3.77 | 3.82 | 3.65 | 3.70 | -2.63% | 5,725 |
05/14/2026 | 3.80 | 3.86 | 3.68 | 3.80 | +0.26% | 7,356 |
05/13/2026 | 3.76 | 3.87 | 3.67 | 3.79 | +3.55% | 14,992 |
05/12/2026 | 3.59 | 3.85 | 3.59 | 3.66 | +0.83% | 22,199 |
05/11/2026 | 3.36 | 3.63 | 3.36 | 3.63 | +8.36% | 12,309 |
05/08/2026 | 3.17 | 3.41 | 3.17 | 3.35 | +2.45% | 7,385 |
05/07/2026 | 3.20 | 3.28 | 3.18 | 3.27 | +5.09% | 9,892 |
05/06/2026 | 2.84 | 3.43 | 2.84 | 3.11 | +6.56% | 23,063 |
05/05/2026 | 2.62 | 2.96 | 2.62 | 2.92 | +13.62% | 9,406 |
05/04/2026 | 2.44 | 2.60 | 2.44 | 2.57 | +2.80% | 14,329 |
05/01/2026 | 2.33 | 2.52 | 2.33 | 2.50 | +10.62% | 3,581 |
04/30/2026 | 2.35 | 2.35 | 2.21 | 2.26 | -4.63% | 7,836 |
04/29/2026 | 2.44 | 2.52 | 2.22 | 2.37 | +0.84% | 30,705 |
04/28/2026 | 2.45 | 2.45 | 2.25 | 2.35 | -4.08% | 13,672 |
04/27/2026 | 2.41 | 2.58 | 2.36 | 2.45 | -3.35% | 18,078 |
04/24/2026 | 2.60 | 2.64 | 2.39 | 2.53 | -0.60% | 8,014 |
04/23/2026 | 2.62 | 2.77 | 2.40 | 2.55 | -1.16% | 8,109 |
04/22/2026 | 2.90 | 2.90 | 2.24 | 2.58 | -11.95% | 17,560 |
04/21/2026 | 3.05 | 3.15 | 2.73 | 2.93 | -7.57% | 17,415 |
04/20/2026 | 3.28 | 3.28 | 2.87 | 3.17 | +10.84% | 3,638 |
04/17/2026 | 3.27 | 3.27 | 2.82 | 2.86 | -10.06% | 11,309 |
04/16/2026 | 3.16 | 3.34 | 3.16 | 3.18 | -0.62% | 5,704 |
04/15/2026 | 3.34 | 3.34 | 3.13 | 3.20 | -1.84% | 3,675 |
04/14/2026 | 3.54 | 3.54 | 3.26 | 3.26 | 0.00% | 3,654 |
04/13/2026 | 3.71 | 3.71 | 3.14 | 3.26 | -10.44% | 10,527 |
04/10/2026 | 3.90 | 3.90 | 3.63 | 3.64 | -5.70% | 2,407 |
04/09/2026 | 3.86 | 3.90 | 3.86 | 3.86 | 0.00% | 5,315 |
04/08/2026 | 3.77 | 3.90 | 3.71 | 3.86 | +5.46% | 2,240 |
04/07/2026 | 3.87 | 4.09 | 3.66 | 3.66 | -6.39% | 5,266 |
04/06/2026 | 3.86 | 4.00 | 3.84 | 3.91 | -0.51% | 2,681 |
04/02/2026 | 3.82 | 4.13 | 3.82 | 3.93 | -0.25% | 3,621 |
04/01/2026 | 3.56 | 3.94 | 3.56 | 3.94 | +14.20% | 20,416 |
03/31/2026 | 3.55 | 3.85 | 3.35 | 3.45 | -4.96% | 27,714 |
03/30/2026 | 3.78 | 3.85 | 3.62 | 3.63 | -3.71% | 5,822 |
03/27/2026 | 3.77 | 3.77 | 3.77 | 3.77 | +0.27% | 1,181 |
03/26/2026 | 3.85 | 3.85 | 3.45 | 3.76 | -4.39% | 11,230 |
03/25/2026 | 3.90 | 4.10 | 3.86 | 3.93 | +0.32% | 8,354 |
03/24/2026 | 3.99 | 4.08 | 3.92 | 3.92 | -1.75% | 1,901 |
03/23/2026 | 3.89 | 4.04 | 3.89 | 3.99 | +1.34% | 20,222 |
03/20/2026 | 3.92 | 4.06 | 3.87 | 3.94 | -0.32% | 8,259 |
03/19/2026 | 4.11 | 4.15 | 3.91 | 3.95 | -3.92% | 1,055 |
03/18/2026 | 4.18 | 4.18 | 4.11 | 4.11 | -0.46% | 1,856 |
03/17/2026 | 4.17 | 4.17 | 4.11 | 4.13 | -3.28% | 2,219 |
03/16/2026 | 4.08 | 4.30 | 4.04 | 4.27 | +6.75% | 27,842 |
03/13/2026 | 3.99 | 4.03 | 3.92 | 4.00 | -2.91% | 23,665 |
03/12/2026 | 4.02 | 4.23 | 3.95 | 4.12 | +3.26% | 21,730 |
03/11/2026 | 4.24 | 4.25 | 3.85 | 3.99 | -9.11% | 88,040 |
03/10/2026 | 4.54 | 4.54 | 4.24 | 4.39 | -0.23% | 13,476 |
03/09/2026 | 4.52 | 4.57 | 4.27 | 4.40 | -4.35% | 15,445 |
03/06/2026 | 4.74 | 4.74 | 4.50 | 4.60 | -2.75% | 16,842 |
03/05/2026 | 4.43 | 4.85 | 4.43 | 4.73 | +6.77% | 29,410 |
03/04/2026 | 4.15 | 4.45 | 4.14 | 4.43 | +3.75% | 12,966 |
03/03/2026 | 4.25 | 4.40 | 4.15 | 4.27 | +0.23% | 12,711 |
03/02/2026 | 4.20 | 4.26 | 4.08 | 4.26 | +2.99% | 17,498 |
02/27/2026 | 4.21 | 4.28 | 4.14 | 4.14 | -2.21% | 3,356 |
02/26/2026 | 3.99 | 4.31 | 3.99 | 4.23 | +3.68% | 29,819 |
02/25/2026 | 4.04 | 4.32 | 4.00 | 4.08 | -0.49% | 10,169 |
02/24/2026 | 4.01 | 4.15 | 4.01 | 4.10 | +1.24% | 25,446 |
02/23/2026 | 4.02 | 4.14 | 3.92 | 4.05 | -3.11% | 18,514 |
02/20/2026 | 4.14 | 4.18 | 3.91 | 4.18 | -0.24% | 10,267 |
02/19/2026 | 4.01 | 4.19 | 3.83 | 4.19 | +4.75% | 9,514 |
02/18/2026 | 4.12 | 4.24 | 3.80 | 4.00 | -3.85% | 26,585 |
02/17/2026 | 4.06 | 4.17 | 4.00 | 4.16 | -0.72% | 10,720 |
02/13/2026 | 4.00 | 4.21 | 4.00 | 4.19 | +3.20% | 6,434 |
02/12/2026 | 4.28 | 4.47 | 3.81 | 4.06 | -3.10% | 47,544 |
02/11/2026 | 4.12 | 4.21 | 4.00 | 4.19 | -0.48% | 17,360 |
02/10/2026 | 4.16 | 4.26 | 4.11 | 4.21 | +1.20% | 7,622 |
02/09/2026 | 4.39 | 4.39 | 4.15 | 4.16 | -4.59% | 2,994 |
02/06/2026 | 4.27 | 4.46 | 4.25 | 4.36 | -0.91% | 16,266 |
02/05/2026 | 4.23 | 4.42 | 4.10 | 4.40 | +4.02% | 11,859 |
02/04/2026 | 3.99 | 4.25 | 3.90 | 4.23 | +8.46% | 47,827 |
02/03/2026 | 4.02 | 4.14 | 3.73 | 3.90 | -4.88% | 59,110 |
02/02/2026 | 4.50 | 4.52 | 4.00 | 4.10 | +14.21% | 136,403 |
01/30/2026 | 4.20 | 4.21 | 3.13 | 3.59 | -13.91% | 282,747 |
01/29/2026 | 4.59 | 4.62 | 4.00 | 4.17 | -9.15% | 75,091 |
01/28/2026 | 4.61 | 4.67 | 4.35 | 4.59 | -0.65% | 68,924 |
01/27/2026 | 4.57 | 4.76 | 4.45 | 4.62 | +0.65% | 28,971 |
01/26/2026 | 4.61 | 4.66 | 4.52 | 4.59 | -1.29% | 37,522 |
01/23/2026 | 4.72 | 4.94 | 4.36 | 4.65 | -2.00% | 64,324 |
01/22/2026 | 4.69 | 4.98 | 4.69 | 4.75 | +1.82% | 49,473 |
01/21/2026 | 5.00 | 5.49 | 4.30 | 4.66 | -5.86% | 200,957 |
01/20/2026 | 3.82 | 4.99 | 3.81 | 4.95 | +34.51% | 389,650 |
01/16/2026 | 3.41 | 3.78 | 3.23 | 3.68 | +20.26% | 89,118 |
01/15/2026 | 3.07 | 3.22 | 2.90 | 3.06 | 0.00% | 53,632 |
01/15/2026 |
$0.32 Earnings | |||||
01/14/2026 | 3.05 | 3.48 | 2.86 | 3.06 | +0.33% | 237,875 |
01/13/2026 | 2.62 | 3.05 | 2.61 | 3.05 | +15.53% | 100,672 |
01/12/2026 | 2.41 | 2.70 | 2.40 | 2.64 | +10.92% | 55,584 |