ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Raytech Holding Limited - Ordinary Shares (NQ:RAY)

2.350 -0.340 (-12.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2025 2.650 2.650 2.210 2.350 71,803 -0.34(-12.64%)
Nov 10, 2025 2.780 2.960 2.680 2.690 102,918 +0.06(+2.48%)
Nov 07, 2025 3.200 3.200 2.450 2.625 207,879 +2.43(+1242.71%)
Nov 06, 2025 0.1900 0.2093 0.1672 0.1955 3,048,556 -0.01(-5.00%)
Nov 05, 2025 0.2100 0.2146 0.1947 0.2058 2,278,460 -0.01(-6.16%)
Nov 04, 2025 0.2100 0.2200 0.2032 0.2193 4,544,524 +0.00(+0.73%)
Nov 03, 2025 0.1925 0.2800 0.1872 0.2177 142,480,736 +0.05(+31.94%)
Oct 31, 2025 0.1856 0.1856 0.1620 0.1650 848,438 -0.01(-7.09%)
Oct 30, 2025 0.2000 0.2148 0.1518 0.1776 3,728,865 -0.06(-26.00%)
Oct 29, 2025 0.2750 0.2900 0.2335 0.2400 1,749,894 -0.04(-14.29%)
Oct 28, 2025 0.2900 0.3087 0.2701 0.2800 933,800 -0.02(-5.41%)
Oct 27, 2025 0.3300 0.3300 0.2868 0.2960 736,514 -0.02(-7.38%)
Oct 24, 2025 0.3268 0.3385 0.3110 0.3196 494,331 -0.01(-2.68%)
Oct 23, 2025 0.3000 0.3380 0.3000 0.3284 910,186 +0.02(+6.87%)
Oct 22, 2025 0.4043 0.4089 0.2334 0.3073 2,487,324 -0.10(-25.05%)
Oct 21, 2025 0.4202 0.4239 0.4039 0.4100 385,925 -0.02(-4.65%)
Oct 20, 2025 0.4400 0.4400 0.4128 0.4300 343,688 +0.00(+0.00%)
Oct 17, 2025 0.4500 0.4500 0.4138 0.4300 364,515 +0.02(+4.88%)
Oct 16, 2025 0.4500 0.4597 0.4007 0.4100 1,250,150 -0.04(-8.87%)
Oct 15, 2025 0.4400 0.4620 0.4350 0.4499 680,980 -0.01(-1.96%)
Oct 14, 2025 0.4700 0.4700 0.4500 0.4589 461,897 -0.01(-1.94%)
Oct 13, 2025 0.4600 0.4898 0.4600 0.4680 406,764 -0.01(-1.99%)
Oct 10, 2025 0.5100 0.5100 0.4630 0.4775 569,983 -0.02(-4.50%)
Oct 09, 2025 0.5150 0.5164 0.4940 0.5000 486,281 -0.01(-2.40%)
Oct 08, 2025 0.5100 0.5190 0.4830 0.5123 686,803 +0.01(+2.13%)
Oct 07, 2025 0.5000 0.5300 0.4837 0.5016 2,048,390 +0.01(+2.37%)
Oct 06, 2025 0.4400 0.5000 0.4300 0.4900 1,358,923 +0.06(+13.98%)
Oct 03, 2025 0.4600 0.4800 0.4000 0.4299 2,240,232 -0.05(-10.44%)
Oct 02, 2025 0.4800 0.4963 0.4770 0.4800 658,443 -0.02(-3.23%)
Oct 01, 2025 0.4800 0.4973 0.4746 0.4960 572,023 +0.00(+0.20%)
Sep 30, 2025 0.5000 0.5100 0.4850 0.4950 832,072 -0.02(-2.94%)
Sep 29, 2025 0.5000 0.5200 0.5000 0.5100 511,313 -0.01(-1.92%)
Sep 26, 2025 0.5029 0.5300 0.5029 0.5200 417,655 -0.00(-0.76%)
Sep 25, 2025 0.5000 0.5499 0.5000 0.5240 1,069,888 +0.01(+0.96%)
Sep 24, 2025 0.4900 0.5199 0.4863 0.5190 1,712,545 +0.01(+0.97%)
Sep 23, 2025 0.5200 0.5204 0.4970 0.5140 791,900 -0.01(-1.15%)
Sep 22, 2025 0.4956 0.5300 0.4956 0.5200 1,477,713 +0.01(+1.96%)
Sep 19, 2025 0.5111 0.5310 0.4908 0.5100 1,592,932 -0.01(-2.67%)
Sep 18, 2025 0.5240 0.5500 0.5100 0.5240 1,514,155 -0.02(-2.96%)
Sep 17, 2025 0.5400 0.5600 0.5000 0.5400 1,292,012 -0.02(-3.97%)
Sep 16, 2025 0.5600 0.5700 0.5311 0.5623 1,657,605 -0.01(-1.35%)
Sep 15, 2025 0.5396 0.6190 0.5361 0.5700 2,921,139 +0.03(+5.95%)
Sep 12, 2025 0.5200 0.5900 0.5200 0.5380 2,906,204 -0.01(-2.36%)
Sep 11, 2025 0.5500 0.5900 0.5163 0.5510 1,995,073 -0.05(-7.61%)
Sep 10, 2025 0.5800 0.6298 0.5520 0.5964 3,754,656 -0.08(-11.18%)
Sep 09, 2025 0.4500 0.7384 0.4100 0.6715 7,096,135 +0.16(+30.29%)
Sep 08, 2025 0.5800 0.6197 0.5000 0.5154 4,617,454 -0.07(-11.44%)
Sep 05, 2025 0.6300 0.6900 0.5507 0.5820 3,321,642 -0.07(-10.30%)
Sep 04, 2025 0.7100 0.7359 0.6250 0.6488 5,031,471 -0.15(-18.90%)
Sep 03, 2025 0.8000 0.8699 0.7500 0.8000 2,618,398 -0.04(-4.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.