Skip to main content
RAY logo

Raytech Holding Limited

RAYNASDAQConsumer StaplesHousehold & Personal Products

$2.63Today:- (-)1Y −49.94%

As of Oct 8, 2026 close

Market cap
$7.41M
P/E (TTM)
3.52
Forward P/E
-
Dividend yield
-
52-week range
$1.40$6.78
Volume (live)
-
Avg. volume (3M)
330.26K

Raytech Holding (RAY) Historical Stock Prices

Analyze Raytech Holding (RAY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Raytech Holding (RAY) Interactive Price Chart

Interactive historical price chart showing Raytech Holding stock price movements and trends across multiple time periods.

Loading chart...

RAY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily115 records
Showing 1-50 of 115
Scroll for more columns
RAY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 8, 20262.612.642.532.632.6314.75K
Oct 7, 20262.582.652.462.642.6420.70K
Oct 6, 20262.592.652.572.612.6110.69K
Oct 5, 20262.612.652.582.612.6110.61K
Oct 2, 20262.612.692.562.692.697.50K
Oct 1, 20262.622.682.562.572.5711.89K
Sep 30, 20262.652.732.602.602.606.46K
Sep 29, 20262.612.692.592.642.6414.38K
Sep 28, 20262.632.732.512.732.7337.54K
Sep 25, 20262.702.752.632.732.739.39K
Sep 24, 20262.852.852.692.752.7516.54K
Sep 23, 20262.872.872.792.802.8018.72K
Sep 22, 20262.912.912.762.842.8418.28K
Sep 21, 20262.832.972.702.952.9538.72K
Sep 18, 20262.812.972.722.962.9662.10K
Sep 17, 20262.642.802.622.752.7550.52K
Sep 16, 20262.652.712.552.712.7183.56K
Sep 15, 20262.662.762.552.712.71153.75K
Sep 14, 20262.702.792.692.742.74113.51K
Sep 11, 20262.792.962.712.962.96392.48K
Sep 10, 20264.054.052.903.223.228.71M
Sep 9, 20262.602.902.602.802.8073.97K
Sep 8, 20262.602.602.562.582.585.93K
Sep 4, 20262.632.652.602.652.655.80K
Sep 3, 20262.702.702.602.622.626.45K
Sep 2, 20262.652.672.652.652.653.93K
Sep 1, 20262.652.702.572.702.705.33K
Aug 31, 20262.702.702.662.702.703.23K
Aug 28, 20262.642.752.642.752.752.22K
Aug 27, 20262.682.682.682.682.68730
Aug 26, 20262.672.732.662.732.733.62K
Aug 25, 20262.772.802.772.802.801.72K
Aug 24, 20262.702.872.702.792.797.27K
Aug 21, 20262.872.872.762.762.761.94K
Aug 20, 20262.682.822.682.822.825.61K
Aug 19, 20262.752.752.752.752.75N/A
Aug 18, 20262.662.762.652.752.752.87K
Aug 17, 20262.842.852.672.702.704.23K
Aug 14, 20262.902.902.862.862.861.69K
Aug 13, 20262.922.922.602.892.898.82K
Aug 12, 20262.902.982.822.982.983.73K
Aug 11, 20262.922.992.802.842.848.91K
Aug 10, 20262.932.932.882.922.922.26K
Aug 7, 20262.872.932.872.932.931.42K
Aug 6, 20262.872.982.872.872.873.56K
Aug 5, 20262.753.052.752.922.9234.99K
Aug 4, 20262.773.032.773.003.006.99K
Aug 3, 20262.463.002.463.003.004.18K
Jul 31, 20262.712.802.382.762.765.99K
Jul 30, 20262.692.692.652.662.662.99K
Show:
of 115

Source: Daily price history (open, high, low, close and volume). Data as of Oct 8, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.