ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
80.995
0.24%
Bitcoin
68,556.20
1.19%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Erayak Power Solution Group Inc (RAYA)

  7. Erayak Power Solution Group Inc (RAYA) Historical

RAYA Erayak Power Solution Group Inc

0.9449
0.035 (3.85%)
May 31 2024 - Closed
Delayed by 15 minutes

RAYA Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.922 0.0121 1.33% 0.90 0.98 0.90 18,367
May 30 2024 0.9099 -0.0201 -2.16% 0.93 0.93 0.895 15,544
May 29 2024 0.93 0.02 2.20% 0.94 0.94 0.9145 20,835
May 28 2024 0.91 -0.041 -4.31% 0.95 1.01 0.87 53,914
May 24 2024 0.951 0.1452 18.02% 0.80 1.03 0.77 258,406
May 23 2024 0.8058 -0.0242 -2.92% 0.8051 0.90 0.74 43,680
May 22 2024 0.83 0.0555 7.17% 0.795 0.8355 0.77 100,326
May 21 2024 0.7745 0.0145 1.91% 0.78 0.80 0.75 35,162
May 20 2024 0.76 -0.0001 -0.01% 0.74 0.7981 0.71 30,847
May 17 2024 0.7601 0.0401 5.57% 0.6984 0.791 0.6505 102,662
May 16 2024 0.72 0.0982 15.79% 0.63 0.72 0.6137 85,152
May 15 2024 0.6218 -0.0727 -10.47% 0.6619 0.6619 0.6195 20,468
May 14 2024 0.6945 0.0169 2.49% 0.67 0.6999 0.6352 23,240
May 13 2024 0.6776 0.0376 5.88% 0.6401 0.72 0.6401 49,552
May 10 2024 0.64 0.019 3.06% 0.63 0.66 0.62 7,992
May 09 2024 0.621 -0.0301 -4.62% 0.652 0.6698 0.611 6,039
May 08 2024 0.6511 0.003 0.46% 0.65 0.6849 0.64 32,309
May 07 2024 0.6481 -0.0169 -2.54% 0.66 0.66 0.6215 8,202
May 06 2024 0.665 0.035 5.56% 0.629 0.684 0.629 10,385
May 03 2024 0.63 0.018 2.94% 0.612 0.6571 0.612 6,954
May 02 2024 0.612 0.007 1.16% 0.61 0.6792 0.61 9,841
May 01 2024 0.605 -0.0157 -2.53% 0.62 0.62 0.563 7,777
Apr 30 2024 0.6207 -0.0493 -7.36% 0.669 0.669 0.612 8,221
Apr 29 2024 0.67 -0.024 -3.46% 0.6886 0.6886 0.5603 33,134
Apr 26 2024 0.694 0.041 6.28% 0.6399 0.695 0.60 28,423
Apr 25 2024 0.653 0.0012 0.18% 0.6399 0.694 0.6399 38,353
Apr 24 2024 0.6518 0.0088 1.37% 0.64 0.694999 0.635 55,394
Apr 23 2024 0.643 0.009 1.42% 0.645 0.6959 0.64 34,909
Apr 22 2024 0.634 -0.0366 -5.46% 0.666 0.6699 0.632 27,107
Apr 19 2024 0.6706 -0.0094 -1.38% 0.679 0.699 0.64 314,496
Apr 18 2024 0.68 0.0799 13.31% 0.59 0.68 0.581 42,208
Apr 17 2024 0.6001 0.0001 0.02% 0.61 0.68 0.60 12,415
Apr 16 2024 0.60 -0.0333 -5.26% 0.6185 0.65 0.59 28,240
Apr 15 2024 0.6333 -0.0387 -5.76% 0.7045 0.7045 0.6333 44,786
Apr 12 2024 0.672 -0.038 -5.35% 0.71 0.71 0.67 19,682
Apr 11 2024 0.71 -0.0051 -0.71% 0.7104 0.7104 0.6616 80,459
Apr 10 2024 0.7151 0.1551 27.70% 0.552 0.75 0.552 206,732
Apr 09 2024 0.56 -0.0825 -12.84% 0.618 0.6324 0.5562 83,095
Apr 08 2024 0.6425 -0.0645 -9.12% 0.6971 0.71 0.634 221,833
Apr 05 2024 0.707 0.129 22.32% 0.58 0.75 0.578 2,160,139
Apr 04 2024 0.578 0.0269 4.88% 0.599 0.63 0.5545 15,082
Apr 03 2024 0.5511 -0.0007 -0.13% 0.609 0.609 0.5505 13,321
Apr 02 2024 0.5518 -0.0552 -9.09% 0.607 0.64385 0.5505 34,540
Apr 01 2024 0.607 0.037 6.49% 0.5689 0.626 0.5689 29,003
Mar 28 2024 0.57 -0.071 -11.08% 0.61 0.6782 0.57 34,204
Mar 27 2024 0.641 0.03 4.91% 0.6999 0.70 0.6225 21,291
Mar 26 2024 0.611 -0.07125 -10.44% 0.68 0.714 0.60 164,214
Mar 25 2024 0.68225 -0.01775 -2.54% 0.71 0.7359 0.6791 28,499
Mar 22 2024 0.70 -0.0252 -3.47% 0.72 0.749851 0.70 21,368
Mar 21 2024 0.7252 0.0223 3.17% 0.73 0.73 0.7029 5,913
Mar 20 2024 0.7029 -0.0071 -1.00% 0.72 0.749999 0.701 31,041
Mar 19 2024 0.71 -0.0535 -7.01% 0.7355 0.7931 0.6968 141,719
Mar 18 2024 0.763499 0.0653 9.35% 0.70 0.8463 0.70 170,391
Mar 15 2024 0.6982 -0.0515 -6.87% 0.70 0.75 0.674 67,498
Mar 14 2024 0.7497 -0.2043 -21.42% 0.84 0.8788 0.712 307,748
Mar 13 2024 0.954 0.2368 33.02% 0.7174 0.9645 0.7174 2,322,560
Mar 12 2024 0.7172 -0.0208 -2.82% 0.738 0.7876 0.698999 5,257
Mar 11 2024 0.738 0.0758 11.45% 0.6715 0.7568 0.6715 25,049
Mar 08 2024 0.6622 -0.0578 -8.03% 0.72 0.769 0.6622 13,278
Mar 07 2024 0.72 0.0199 2.84% 0.670001 0.749 0.670001 4,251
Mar 06 2024 0.7001 0.0399 6.04% 0.661 0.749 0.661 8,736
Mar 05 2024 0.6602 -0.1498 -18.49% 0.7681 0.81 0.6602 28,926

Your Recent History

NASDAQ
RAYA
Erayak Power Solution
BIT
Q00569
Leonteq Securities
BIT
I07568
INTESA SANPAOLO
BOV
CMIG4
CEMIG PN
BOV
CLXC34
Clorox
LSE
SC67
Mitsu Hc Cap.25
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved