Stockscreener 앱 받기
0.165
7.09%
-0.0126
시간 외 거래:
.17
0.005
+3.03%
Raytech Holding Ltd 주식 (RAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $0.1856 | $0.162 | $0.0236 | 824,813.0 | -7.09% |
| 2025-10-30 | $0.2148 | $0.1518 | $0.063 | 3,675,359.0 | -26.00% |
| 2025-10-29 | $0.29 | $0.2335 | $0.0565 | 1,615,079.0 | -14.29% |
| 2025-10-28 | $0.3087 | $0.2701 | $0.0386 | 923,069.0 | -5.41% |
| 2025-10-27 | $0.33 | $0.2868 | $0.0432 | 694,132.0 | -7.38% |
| 2025-10-24 | $0.3385 | $0.311 | $0.0275 | 491,285.0 | -2.68% |
| 2025-10-23 | $0.338 | $0.30 | $0.038 | 907,828.0 | +6.87% |
| 2025-10-22 | $0.4089 | $0.2334 | $0.1755 | 2,481,403.0 | -25.05% |
| 2025-10-21 | $0.4239 | $0.4039 | $0.02 | 385,480.0 | -4.65% |
| 2025-10-20 | $0.44 | $0.4128 | $0.0272 | 336,703.0 | +0.00% |
| 2025-10-17 | $0.45 | $0.4138 | $0.0362 | 361,320.0 | +4.88% |
| 2025-10-16 | $0.4597 | $0.4007 | $0.059 | 1,229,858.0 | -8.87% |
| 2025-10-15 | $0.462 | $0.435 | $0.027 | 675,228.0 | -1.96% |
| 2025-10-14 | $0.47 | $0.45 | $0.02 | 454,492.0 | -1.94% |
| 2025-10-13 | $0.4898 | $0.46 | $0.0298 | 403,281.0 | -1.99% |
| 2025-10-10 | $0.51 | $0.463 | $0.047 | 530,384.0 | -4.50% |
| 2025-10-09 | $0.5164 | $0.494 | $0.0224 | 485,945.0 | -2.40% |
| 2025-10-08 | $0.519 | $0.483 | $0.036 | 684,157.0 | +2.13% |
| 2025-10-07 | $0.53 | $0.4837 | $0.0463 | 2,048,123.0 | +2.37% |
| 2025-10-06 | $0.50 | $0.43 | $0.07 | 1,284,209.0 | +13.98% |
| 2025-10-03 | $0.48 | $0.40 | $0.08 | 2,220,403.0 | -10.44% |
| 2025-10-02 | $0.4963 | $0.477 | $0.0193 | 651,426.0 | -3.23% |
Raytech Holding Ltd 주식 (RAY) 연도별 가격 이력
이 심층 분석에서는 Raytech Holding Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Raytech Holding Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Raytech Holding Ltd 주식 (RAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $0.53 | $0.1518 | $0.3782 | 24,753,871.0 | -66.67% |
| 2025-09 | $1.00 | $0.41 | $0.59 | 51,868,796.0 | -41.70% |
| 2025-08 | $3.68 | $0.6242 | $3.06 | 216,467,437.0 | -68.20% |
| 2025-07 | $2.74 | $1.11 | $1.63 | 49,708,957.0 | +128.21% |
| 2025-06 | $3.25 | $1.02 | $2.23 | 12,971,258.0 | -55.85% |
| 2025-05 | $3.08 | $0.89 | $2.19 | 41,936,007.0 | +14.72% |
| 2025-04 | $2.96 | $1.60 | $1.36 | 37,670,343.0 | +18.46% |
| 2025-03 | $2.44 | $0.86 | $1.58 | 140,787,196.0 | +88.41% |
| 2025-02 | $1.30 | $0.9599 | $0.3401 | 383,297.0 | -13.74% |
| 2025-01 | $1.49 | $1.00 | $0.49 | 1,222,967.0 | -7.71% |
Raytech Holding Ltd 주식 (RAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.26 | $1.09 | $1.17 | 6,444,121.0 | -2.13% |
| 2024-11 | $1.86 | $1.16 | $0.70 | 362,751.0 | -5.37% |
| 2024-10 | $2.10 | $1.37 | $0.73 | 803,998.0 | -26.20% |
| 2024-09 | $2.45 | $1.56 | $0.89 | 2,055,492.0 | +5.16% |
| 2024-08 | $3.60 | $1.11 | $2.49 | 5,723,484.0 | -45.30% |
| 2024-07 | $4.64 | $3.00 | $1.63 | 1,298,944.0 | -8.36% |
| 2024-06 | $3.96 | $3.00 | $0.9627 | 721,181.0 | +11.34% |
| 2024-05 | $5.77 | $3.21 | $2.56 | 3,264,235.0 | +0.00% |
1.02%
0.79%
자본화:
|
볼륨(24시간):