Advertisement
U.S. Markets closed

Erayak Power Solution Group Inc. (RAYA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
1.3650-0.0050 (-0.36%)
At close: 04:00PM EDT
1.3500 -0.01 (-1.10%)
After hours: 05:53PM EDT
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20241.40001.40001.34101.36501.365029,200
Oct 24, 20241.53001.53001.36001.37001.3700147,100
Oct 23, 20241.26001.53001.26001.53001.5300167,200
Oct 22, 20241.14001.48001.10501.22001.2200247,400
Oct 21, 20241.01001.18000.99001.07001.0700150,500
Oct 18, 20241.08001.12000.98000.99000.990065,300
Oct 17, 20241.04001.15000.99001.10001.100095,800
Oct 16, 20240.72001.30000.71001.04001.0400575,100
Oct 15, 20240.81000.81000.75000.79500.795033,200
Oct 14, 20240.73000.81400.72700.80500.805038,000
Oct 11, 20240.63500.85700.63500.71900.7190122,800
Oct 10, 20240.77000.77900.63500.65100.651038,500
Oct 09, 20240.85000.85000.72700.72900.729023,900
Oct 08, 20240.85700.87900.78000.80200.802063,200
Oct 07, 20240.68001.07000.61000.87700.8770600,900
Oct 04, 20240.74000.74000.66100.70700.707010,100
Oct 03, 20240.74000.74000.74000.74000.7400-
Oct 02, 20240.72000.76000.72000.74000.74007,000
Oct 01, 20240.71000.73000.71000.72000.72003,300
Sep 30, 20240.66000.75900.66000.70600.706018,400
Sep 27, 20240.66800.69000.65000.66000.66009,400
Sep 26, 20240.65000.69900.65000.66800.66802,600
Sep 25, 20240.65000.68000.65000.65000.65002,800
Sep 24, 20240.65000.65000.65000.65000.6500-
Sep 23, 20240.65000.72700.65000.65000.65003,800
Sep 20, 20240.62200.66100.62100.66100.66106,100
Sep 19, 20240.66400.68000.60500.64000.640033,600
Sep 18, 20240.72600.80000.67000.70000.700022,700
Sep 17, 20240.57000.67900.56600.67500.675023,100
Sep 16, 20240.62000.62800.56300.58000.580013,600
Sep 13, 20240.66000.66100.61100.61600.61604,700
Sep 12, 20240.71000.72000.66800.69200.692038,900
Sep 11, 20240.69900.87000.69800.71000.710021,700
Sep 10, 20240.80000.82700.60000.67000.670064,000
Sep 09, 20240.88300.88300.80000.80000.800011,400
Sep 06, 20240.83000.93000.79000.93000.93006,200
Sep 05, 20240.89000.89000.80000.82000.820058,100
Sep 04, 20240.93500.94000.85000.85000.850022,700
Sep 03, 20240.94800.96800.89400.93700.93705,300
Aug 30, 20240.88000.99000.85000.92600.926046,200
Aug 29, 20240.90000.94800.88200.90000.90001,900
Aug 28, 20241.00001.00000.93800.94800.948013,800
Aug 27, 20240.98001.00000.92301.00001.000078,300
Aug 26, 20240.93300.97000.93300.96000.96002,800
Aug 23, 20240.95000.98000.90000.97000.970033,500
Aug 22, 20240.86000.94600.86000.93000.930022,600
Aug 21, 20240.86000.86000.86000.86000.8600800
Aug 20, 20240.85300.85300.83500.83500.835010,300
Aug 19, 20240.85000.89000.85000.87000.870019,400
Aug 16, 20240.81900.90000.81900.84000.84006,700
Aug 15, 20240.86000.86000.80000.81400.81401,000
Aug 14, 20240.83000.94300.83000.86000.86007,800
Aug 13, 20240.84900.85000.82000.84000.84001,000
Aug 12, 20240.81000.83500.81000.82000.82003,800
Aug 09, 20240.86400.86400.80300.82300.82302,500
Aug 08, 20240.83800.84800.82700.82700.827014,800
Aug 07, 20240.82001.01000.82000.86600.866019,900
Aug 06, 20240.80000.83000.78000.81300.813011,400
Aug 05, 20240.82000.82300.79000.79000.790012,400
Aug 02, 20240.83000.83000.81000.82000.82008,700
Aug 01, 20240.84000.84000.82000.82800.828019,700
Jul 31, 20240.82000.82500.80000.81800.818051,300
Jul 30, 20240.86200.86200.79200.80000.800023,100
Jul 29, 20240.94000.94000.78500.82000.820066,000
Jul 26, 20240.88100.98300.88100.94000.94009,000
Jul 25, 20240.90101.05000.87300.96100.961035,300
Jul 24, 20240.82101.07000.82100.96500.9650158,500
Jul 23, 20240.82000.83000.82000.82100.82101,200
Jul 22, 20240.81000.82300.80000.80000.800013,600
Jul 19, 20240.89000.89000.85000.85000.8500600
Jul 18, 20240.85200.85300.85200.85300.85301,200
Jul 17, 20240.80000.89900.80000.86000.860012,400
Jul 16, 20240.86000.86000.86000.86000.8600300
Jul 15, 20240.82000.90000.82000.86000.86008,700
Jul 12, 20240.84000.86300.82500.82500.82503,000
Jul 11, 20240.81500.87900.79700.84000.840035,400
Jul 10, 20240.88000.89900.88000.89900.89901,200
Jul 09, 20240.79700.90000.79700.89900.89903,000
Jul 08, 20240.85600.88200.85600.85700.8570400
Jul 05, 20240.89000.89000.80400.84500.84506,300
Jul 03, 20240.82000.84300.80000.84300.84304,300
Jul 02, 20240.89600.89600.80500.80500.8050700
Jul 01, 20240.82600.89100.81900.86700.867022,500
Jun 28, 20240.82900.82900.82900.82900.8290-
Jun 27, 20240.83000.83300.82000.82900.82901,500
Jun 26, 20240.80100.80200.79300.79500.79506,300
Jun 25, 20240.82400.82400.80100.80100.80103,900
Jun 24, 20240.85000.85000.84500.84500.84501,400
Jun 21, 20240.84000.87000.84000.85200.85208,600
Jun 20, 20240.79200.83000.79200.83000.83007,900
Jun 18, 20240.83000.83000.79000.79100.791024,700
Jun 17, 20240.87400.87400.83000.84000.840012,500
Jun 14, 20240.78000.95000.78000.87400.874038,800
Jun 13, 20240.81000.88000.75300.77500.775044,300
Jun 12, 20240.84100.92000.84100.85000.85002,900
Jun 11, 20240.88000.89000.82700.86000.86004,700
Jun 10, 20240.89500.93900.89200.89200.892029,100
Jun 07, 20240.89000.97000.89000.94000.940032,600
Jun 06, 20240.97000.97000.89800.89800.89806,000
Jun 05, 20240.80101.00000.72000.90700.907049,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...