Erayak Power Solution Group Inc (RAYA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 4.93827160494 | 0.81 | 0.8999 | 0.8 | 5112 | 0.85561114 | CS |
| 4 | 0.02 | 2.40963855422 | 0.83 | 0.8999 | 0.7925 | 6716 | 0.84958274 | CS |
| 12 | 0.2101 | 32.8332551961 | 0.6399 | 1.03 | 0.5603 | 25758 | 0.82151124 | CS |
| 26 | -0.13 | -13.2653061224 | 0.98 | 1.65 | 0.5 | 156542 | 0.75313131 | CS |
| 52 | -1.09 | -56.1855670103 | 1.94 | 1.96 | 0.44 | 86036 | 0.78165306 | CS |
| 156 | -2.85 | -77.027027027 | 3.7 | 3.8864 | 0.44 | 78708 | 1.40066367 | CS |
| 260 | -2.85 | -77.027027027 | 3.7 | 3.8864 | 0.44 | 78708 | 1.40066367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.85 | -0.003 | -0.35 | 0.85 | 0.89 | 0.85 | 638 |
| 1721342100 | 0.853 | -0.007 | -0.81 | 0.8501 | 0.853 | 0.8501 | 1215 |
| 1721255700 | 0.86 | 0 | 0.00 | 0.8003 | 0.899 | 0.8 | 12402 |
| 1721169300 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.8290999 | 328 |
| 1721082900 | 0.86 | 0.035 | 4.24 | 0.86 | 0.8999 | 0.8199 | 8652 |
| 1720823700 | 0.825 | -0.015 | -1.79 | 0.81 | 0.8625 | 0.81 | 2962 |
| 1720737300 | 0.84 | -0.059 | -6.56 | 0.8149999 | 0.8794 | 0.797 | 35402 |
| 1720650900 | 0.899 | 0 | 0.00 | 0.88 | 0.899 | 0.88 | 1164 |
| 1720564500 | 0.899 | 0.041501 | 4.84 | 0.83 | 0.8996 | 0.7974 | 3030 |
| 1720478100 | 0.857499 | 0.012999 | 1.54 | 0.811 | 0.882 | 0.811 | 445 |
| 1720218900 | 0.8445 | -0.0516 | -5.76 | 0.83 | 0.8901 | 0.8037 | 6344 |
| 1720040640 | 0.8961 | 0.091 | 11.30 | 0.81 | 0.8961 | 0.8 | 4279 |
| 1719959700 | 0.8051 | -0.0619 | -7.14 | 0.8956 | 0.8956 | 0.8051 | 729 |
| 1719873300 | 0.867 | 0.0381 | 4.60 | 0.8703 | 0.8908 | 0.8189 | 22461 |
| 1719614100 | 0.8289 | 0 | 0.00 | 0.8289 | 0.8289 | 0.8289 | 0 |
| 1719527700 | 0.8289 | 0.0339 | 4.26 | 0.8 | 0.8326 | 0.8 | 1451 |
| 1719441300 | 0.795 | -0.006 | -0.75 | 0.801 | 0.802 | 0.7925 | 6347 |
| 1719354900 | 0.801 | -0.0441 | -5.22 | 0.82385 | 0.82385 | 0.801 | 3900 |
| 1719268500 | 0.8451 | -0.007 | -0.82 | 0.8521 | 0.8521 | 0.8451 | 1409 |
| 1719009300 | 0.8521 | 0.0221 | 2.66 | 0.83 | 0.87 | 0.83 | 8359 |
| 1718922900 | 0.83 | 0.0389 | 4.92 | 0.792 | 0.83 | 0.792 | 7859 |
| 1718750100 | 0.7911 | -0.0489 | -5.82 | 0.83 | 0.83 | 0.7901 | 24740 |
| 1718663700 | 0.84 | -0.034 | -3.89 | 0.874 | 0.874 | 0.83 | 12521 |
| 1718404500 | 0.874 | 0.099 | 12.77 | 0.791 | 0.95 | 0.78 | 38495 |
| 1718318100 | 0.775 | -0.075 | -8.82 | 0.81 | 0.8799 | 0.7533 | 44273 |
| 1718231700 | 0.85 | -0.01 | -1.16 | 0.8411 | 0.92 | 0.8411 | 2926 |
| 1718145300 | 0.86 | -0.0322 | -3.61 | 0.8802 | 0.89 | 0.8273 | 4672 |
| 1718058900 | 0.8922 | -0.0478 | -5.09 | 0.8948 | 0.939 | 0.892 | 29132 |
| 1717799700 | 0.94 | 0.0422 | 4.70 | 0.8007 | 0.9699 | 0.8007 | 32629 |
| 1717713300 | 0.8978 | -0.0091 | -1.00 | 0.97 | 0.97 | 0.8978 | 6004 |
| 1717626900 | 0.9069 | 0.0969 | 11.96 | 0.8005 | 0.9999 | 0.720101 | 49445 |
| 1717540500 | 0.81 | -0.0601 | -6.91 | 0.8555 | 0.8615 | 0.8003 | 14788 |
| 1717454100 | 0.8701 | -0.0519 | -5.63 | 0.8832 | 0.89 | 0.8 | 36663 |
| 1717194900 | 0.922 | 0.0121 | 1.33 | 0.9 | 0.98 | 0.9 | 18367 |
| 1717108500 | 0.9099 | -0.0201 | -2.16 | 0.93 | 0.93 | 0.895 | 15544 |
| 1717022100 | 0.93 | 0.02 | 2.20 | 0.94 | 0.94 | 0.9145 | 20835 |
| 1716935700 | 0.91 | -0.041 | -4.31 | 0.95 | 1.01 | 0.87 | 53914 |
| 1716590100 | 0.951 | 0.1452 | 18.02 | 0.8 | 1.03 | 0.77 | 258406 |
| 1716503700 | 0.8058 | -0.0242 | -2.92 | 0.8051 | 0.9 | 0.74 | 43680 |
| 1716417300 | 0.83 | 0.0555 | 7.17 | 0.795 | 0.8355 | 0.77 | 100326 |
| 1716330900 | 0.7745 | 0.0145 | 1.91 | 0.78 | 0.8 | 0.75 | 35162 |
| 1716244500 | 0.76 | -0.0001 | -0.01 | 0.74 | 0.7981 | 0.71 | 30847 |
| 1715985300 | 0.7601 | 0.0401 | 5.57 | 0.6984 | 0.791 | 0.6505 | 102662 |
| 1715898900 | 0.72 | 0.0982 | 15.79 | 0.63 | 0.72 | 0.6137 | 85152 |
| 1715812500 | 0.6218 | -0.0727 | -10.47 | 0.6619 | 0.6619 | 0.6195 | 20468 |
| 1715726100 | 0.6945 | 0.0169 | 2.49 | 0.67 | 0.6999 | 0.6352 | 23240 |
| 1715639700 | 0.6776 | 0.0376 | 5.88 | 0.6401 | 0.72 | 0.6401 | 49552 |
| 1715380500 | 0.64 | 0.019 | 3.06 | 0.63 | 0.66 | 0.62 | 7992 |
| 1715294100 | 0.621 | -0.0301 | -4.62 | 0.652 | 0.6697999 | 0.611 | 6039 |
| 1715207700 | 0.6511 | 0.003 | 0.46 | 0.65 | 0.6848999 | 0.64 | 32309 |
| 1715121300 | 0.6481 | -0.0169 | -2.54 | 0.66 | 0.66 | 0.6215 | 8202 |
| 1715034900 | 0.665 | 0.035 | 5.56 | 0.629 | 0.684 | 0.629 | 10385 |
| 1714775700 | 0.63 | 0.018 | 2.94 | 0.612 | 0.6571 | 0.612 | 6954 |
| 1714689300 | 0.612 | 0.007 | 1.16 | 0.61 | 0.6792 | 0.61 | 9841 |
| 1714602900 | 0.605 | -0.0157 | -2.53 | 0.62 | 0.62 | 0.5629999 | 7777 |
| 1714516500 | 0.6207 | -0.0493 | -7.36 | 0.669 | 0.669 | 0.612 | 8221 |
| 1714430100 | 0.67 | -0.024 | -3.46 | 0.6886 | 0.6886 | 0.5603 | 33134 |
| 1714170900 | 0.6939999 | 0.0409999 | 6.28 | 0.6399 | 0.6949999 | 0.6 | 28423 |
| 1714084500 | 0.653 | 0.0012 | 0.18 | 0.6399 | 0.6939999 | 0.6399 | 38353 |
| 1713998100 | 0.6518 | 0.0088 | 1.37 | 0.64 | 0.694999 | 0.635 | 55394 |
| 1713911700 | 0.643 | 0.009 | 1.42 | 0.645 | 0.6959 | 0.64 | 34909 |
| 1713825300 | 0.634 | -0.0366 | -5.46 | 0.666 | 0.6699 | 0.632 | 27107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
