USD
Datos históricos de Raytech Holding Limited
Raytech Holding Limited · RAY
$2.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:02 UTC
- Variación en el periodo
- −63.35%
- Máximo
- US$8.16
- 10 de octubre de 2025
- Mínimo
- US$1.40
- 20 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 sep 2026 | 2.60 | 2.90 | 2.60 | 2.80 | +8.74% | 73,970.675 |
| 8 sep 2026 | 2.60 | 2.60 | 2.57 | 2.58 | −2.83% | 5,943.688 |
| 4 sep 2026 | 2.63 | 2.65 | 2.60 | 2.65 | +1.15% | 5,889.238 |
| 3 sep 2026 | 2.70 | 2.70 | 2.60 | 2.62 | −1.13% | 6,460.31 |
| 2 sep 2026 | 2.65 | 2.68 | 2.65 | 2.65 | −1.85% | 5,925.217 |
| 1 sep 2026 | 2.65 | 2.70 | 2.57 | 2.70 | 0.00% | 5,327.363 |
| 31 ago 2026 | 2.70 | 2.70 | 2.66 | 2.70 | −1.82% | 3,234.363 |
| 28 ago 2026 | 2.64 | 2.75 | 2.64 | 2.75 | +2.61% | 2,226.363 |
| 27 ago 2026 | 2.68 | 2.68 | 2.68 | 2.68 | −2.01% | 730.488 |
| 26 ago 2026 | 2.67 | 2.74 | 2.66 | 2.74 | −2.32% | 3,621.425 |
| 25 ago 2026 | 2.77 | 2.80 | 2.77 | 2.80 | +0.36% | 1,718.148 |
| 24 ago 2026 | 2.70 | 2.87 | 2.70 | 2.79 | +1.09% | 7,269.431 |
| 21 ago 2026 | 2.87 | 2.87 | 2.76 | 2.76 | −2.13% | 1,940.363 |
| 20 ago 2026 | 2.68 | 2.82 | 2.68 | 2.82 | +2.55% | 5,605.786 |
| 18 ago 2026 | 2.66 | 2.76 | 2.65 | 2.75 | +1.86% | 2,870.363 |
| 17 ago 2026 | 2.84 | 2.85 | 2.67 | 2.70 | −5.52% | 4,227.363 |
| 14 ago 2026 | 2.90 | 2.90 | 2.86 | 2.86 | −1.12% | 1,687.613 |
| 13 ago 2026 | 2.92 | 2.92 | 2.60 | 2.89 | −3.02% | 8,816.699 |
| 12 ago 2026 | 2.90 | 2.98 | 2.82 | 2.98 | +4.93% | 3,728.425 |
| 11 ago 2026 | 2.92 | 2.99 | 2.80 | 2.84 | −2.74% | 8,909.363 |
| 10 ago 2026 | 2.93 | 2.93 | 2.88 | 2.92 | −0.34% | 2,257.37 |
| 7 ago 2026 | 2.87 | 2.93 | 2.87 | 2.93 | +2.08% | 1,420.753 |
| 6 ago 2026 | 2.87 | 2.98 | 2.87 | 2.87 | −1.70% | 3,563.363 |
| 5 ago 2026 | 2.75 | 3.05 | 2.75 | 2.92 | −2.67% | 34,987.363 |
| 4 ago 2026 | 2.77 | 3.03 | 2.77 | 3.00 | 0.00% | 6,993.152 |
| 3 ago 2026 | 2.46 | 3.00 | 2.46 | 3.00 | +8.69% | 4,181.863 |
| 31 jul 2026 | 2.71 | 2.80 | 2.38 | 2.76 | +3.78% | 5,986.363 |
| 30 jul 2026 | 2.69 | 2.69 | 2.65 | 2.66 | −2.22% | 2,988.925 |
| 29 jul 2026 | 2.77 | 2.78 | 2.72 | 2.72 | −3.12% | 1,129 |
| 28 jul 2026 | 2.81 | 2.81 | 2.81 | 2.81 | −2.85% | 1,127.375 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.