Erayak Power Solution Group Inc (RAYA)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 3.7037037037 | 1.35 | 1.78 | 1.35 | 50545 | 1.58827614 | CS |
4 | 0.68 | 94.4444444444 | 0.72 | 1.78 | 0.6345 | 104490 | 1.18535221 | CS |
12 | 0.54 | 62.7906976744 | 0.86 | 1.78 | 0.5633 | 57577 | 1.05086557 | CS |
26 | 0.74 | 112.121212121 | 0.66 | 1.78 | 0.5633 | 40898 | 0.98028409 | CS |
52 | 0.5672 | 68.1075888569 | 0.8328 | 1.78 | 0.44 | 96489 | 0.80157781 | CS |
156 | -2.3 | -62.1621621622 | 3.7 | 3.8864 | 0.44 | 73932 | 1.36032018 | CS |
260 | -2.3 | -62.1621621622 | 3.7 | 3.8864 | 0.44 | 73932 | 1.36032018 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730936100 | 1.4 | -0.18 | -11.39 | 1.582 | 1.742 | 1.36 | 40835 |
1730849700 | 1.58 | -0.12 | -7.04 | 1.69 | 1.78 | 1.55 | 59050 |
1730763300 | 1.6997 | 0.21 | 14.07 | 1.5 | 1.71 | 1.44 | 100331 |
1730500500 | 1.49 | 0.1 | 7.08 | 1.3899999 | 1.5 | 1.3899999 | 19326 |
1730414100 | 1.3915 | 0.04 | 3.07 | 1.35 | 1.4 | 1.35 | 13604 |
1730327700 | 1.35 | -0.01 | -0.74 | 1.3348 | 1.3585 | 1.29 | 82315 |
1730241300 | 1.36 | 0.01 | 0.74 | 1.3899999 | 1.44 | 1.351 | 16206 |
1730154900 | 1.35 | -0.02 | -1.10 | 1.36 | 1.36 | 1.28 | 27344 |
1729895700 | 1.365 | -0.01 | -0.36 | 1.4 | 1.4 | 1.3409 | 29164 |
1729809300 | 1.37 | -0.16 | -10.46 | 1.53 | 1.53 | 1.36 | 144469 |
1729722900 | 1.53 | 0.31 | 25.41 | 1.26 | 1.53 | 1.26 | 166627 |
1729636500 | 1.22 | 0.15 | 14.02 | 1.1399999 | 1.48 | 1.105 | 245584 |
1729550100 | 1.07 | 0.08 | 8.08 | 1.01 | 1.18 | 0.99 | 150477 |
1729290900 | 0.99 | -0.11 | -10.00 | 1.08 | 1.12 | 0.98 | 65317 |
1729204500 | 1.1 | 0.06 | 5.77 | 1.04 | 1.15 | 0.99 | 84586 |
1729118100 | 1.04 | 0.25 | 30.82 | 0.8199999 | 1.3 | 0.71 | 574827 |
1729031700 | 0.795 | -0.01 | -1.24 | 0.8 | 0.8209999 | 0.75 | 28294 |
1728945300 | 0.805 | 0.0861 | 11.98 | 0.73 | 0.8139 | 0.7272 | 38021 |
1728686100 | 0.7189 | 0.0679 | 10.43 | 0.6344999 | 0.8567 | 0.6344999 | 122443 |
1728599700 | 0.651 | -0.078 | -10.70 | 0.72 | 0.770751 | 0.6344999 | 36330 |
1728513300 | 0.729 | -0.0731 | -9.11 | 0.85 | 0.85 | 0.7266 | 23929 |
1728426900 | 0.8021 | -0.074799 | -8.53 | 0.857 | 0.879 | 0.78 | 59794 |
1728340500 | 0.876899 | 0.169699 | 24.00 | 0.68 | 1.07 | 0.61 | 591489 |
1728081300 | 0.7072 | -0.0328 | -4.43 | 0.74 | 0.74 | 0.6612 | 7430 |
1727994900 | 0.74 | 0 | 0.00 | 0.75 | 0.75 | 0.74 | 201 |
1727908500 | 0.74 | 0.02 | 2.78 | 0.72 | 0.76 | 0.72 | 6785 |
1727822100 | 0.72 | 0.014 | 1.98 | 0.729 | 0.73 | 0.71 | 3228 |
1727735520 | 0.706 | 0.046 | 6.97 | 0.6899999 | 0.758999 | 0.6899999 | 17833 |
1727476500 | 0.66 | -0.0079 | -1.18 | 0.6679 | 0.6899999 | 0.65 | 9383 |
1727390100 | 0.6679 | 0.0179 | 2.75 | 0.621 | 0.699 | 0.621 | 2601 |
1727303700 | 0.65 | 0 | 0.00 | 0.65 | 0.68 | 0.65 | 2800 |
1727217300 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 178 |
1727130900 | 0.65 | -0.011 | -1.66 | 0.64 | 0.727 | 0.64 | 3841 |
1726871700 | 0.661 | 0.021 | 3.28 | 0.621 | 0.661 | 0.621 | 6149 |
1726785300 | 0.64 | -0.06 | -8.57 | 0.6641 | 0.6786 | 0.6052 | 30605 |
1726698900 | 0.7 | 0.025 | 3.70 | 0.7255 | 0.8 | 0.67 | 22708 |
1726612500 | 0.675 | 0.095 | 16.38 | 0.5699999 | 0.679 | 0.5659999 | 23098 |
1726526100 | 0.58 | -0.0359 | -5.83 | 0.602 | 0.602 | 0.5633 | 12539 |
1726266900 | 0.6159 | -0.0761 | -11.00 | 0.661 | 0.661 | 0.6112 | 4426 |
1726180500 | 0.6919999 | -0.0184 | -2.59 | 0.6745 | 0.7204 | 0.668 | 38496 |
1726094100 | 0.7104 | 0.0404 | 6.03 | 0.699 | 0.8696 | 0.698 | 21741 |
1726007700 | 0.67 | -0.13 | -16.25 | 0.8 | 0.827 | 0.6 | 63680 |
1725921300 | 0.8 | -0.13 | -13.98 | 0.859 | 0.8833 | 0.8 | 11423 |
1725662100 | 0.93 | 0.1100001 | 13.41 | 0.83 | 0.93 | 0.79 | 6165 |
1725575700 | 0.8199999 | -0.0301 | -3.54 | 0.88 | 0.89 | 0.8 | 58100 |
1725489300 | 0.8501 | -0.0869 | -9.27 | 0.935 | 0.94 | 0.8501 | 22658 |
1725402900 | 0.937 | 0.011 | 1.19 | 0.948 | 0.968 | 0.894 | 5284 |
1725057300 | 0.926 | 0.026001 | 2.89 | 0.88 | 0.99 | 0.85 | 46151 |
1724970900 | 0.899999 | -0.048101 | -5.07 | 0.962 | 0.962 | 0.8817 | 1932 |
1724884500 | 0.9481 | -0.0519 | -5.19 | 0.95 | 1 | 0.938 | 13765 |
1724798100 | 1 | 0.04 | 4.17 | 0.98 | 1 | 0.923 | 78343 |
1724711700 | 0.96 | -0.01 | -1.03 | 0.9331 | 0.97 | 0.9331 | 2768 |
1724452500 | 0.97 | 0.0401 | 4.31 | 0.9848 | 0.9848 | 0.9 | 33491 |
1724366100 | 0.9299 | 0.0699 | 8.13 | 0.8599 | 0.946 | 0.8599 | 22589 |
1724279700 | 0.86 | 0.025 | 2.99 | 0.86 | 0.86 | 0.8599 | 835 |
1724193300 | 0.835 | -0.035 | -4.02 | 0.81 | 0.8525 | 0.81 | 10266 |
1724106900 | 0.87 | 0.03 | 3.57 | 0.8499 | 0.89 | 0.8499 | 19357 |
1723847700 | 0.84 | 0.0260001 | 3.19 | 0.87 | 0.9 | 0.8300999 | 6550 |
1723761300 | 0.8139999 | -0.046 | -5.35 | 0.86 | 0.86 | 0.8 | 998 |
1723674900 | 0.86 | 0.02 | 2.38 | 0.83 | 0.9425 | 0.83 | 7127 |
1723588500 | 0.84 | 0.0200001 | 2.44 | 0.8201 | 0.85 | 0.8201 | 860 |
1723502100 | 0.8199999 | -0.003 | -0.36 | 0.81 | 0.835 | 0.81 | 3765 |
1723242900 | 0.823 | -0.004 | -0.48 | 0.864 | 0.864 | 0.803 | 1977 |
1723156500 | 0.827 | -0.039 | -4.50 | 0.92 | 0.92 | 0.827 | 14791 |
1723070100 | 0.866 | 0.0535 | 6.58 | 0.837 | 1.0099 | 0.8199999 | 19923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.