Erayak Power Solution Group Inc (RAYA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.25 | 1.32 | 1.14 | 3701 | 1.24341602 | CS |
| 4 | 0.02 | 1.62601626016 | 1.23 | 1.39 | 1.14 | 3467 | 1.27667135 | CS |
| 12 | -0.02 | -1.57480314961 | 1.27 | 1.49 | 1.0876 | 11885 | 1.30627794 | CS |
| 26 | 0.45 | 56.25 | 0.8 | 1.78 | 0.5633 | 35778 | 1.12093796 | CS |
| 52 | 0.5785 | 86.1504095309 | 0.6715 | 1.78 | 0.5505 | 54241 | 0.9036653 | CS |
| 156 | -2.45 | -66.2162162162 | 3.7 | 3.8864 | 0.44 | 65624 | 1.35610702 | CS |
| 260 | -2.45 | -66.2162162162 | 3.7 | 3.8864 | 0.44 | 65624 | 1.35610702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.2 | -0.05 | -4.00 | 1.2 | 1.21 | 1.2 | 860 |
| 1741304100 | 1.25 | -0.07 | -5.30 | 1.31 | 1.32 | 1.25 | 2532 |
| 1741217700 | 1.32 | 0.11 | 9.09 | 1.17 | 1.32 | 1.17 | 2183 |
| 1741131300 | 1.21 | -0.04 | -3.20 | 1.25 | 1.25 | 1.1399999 | 5791 |
| 1741044900 | 1.25 | -0.03 | -2.34 | 1.25 | 1.3119 | 1.25 | 7138 |
| 1740785700 | 1.28 | -0.02 | -1.16 | 1.3 | 1.35 | 1.28 | 15947 |
| 1740699300 | 1.295 | -0.01 | -0.38 | 1.301 | 1.3127 | 1.27 | 14394 |
| 1740612900 | 1.3 | 0 | 0.00 | 1.28 | 1.3 | 1.28 | 795 |
| 1740526500 | 1.3 | 0 | 0.00 | 1.3 | 1.32 | 1.3 | 1365 |
| 1740440100 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3 | 1.28 | 1998 |
| 1740180900 | 1.29 | -0.03 | -1.90 | 1.31 | 1.31 | 1.27 | 781 |
| 1740094500 | 1.315 | 0.03 | 2.73 | 1.27 | 1.3799999 | 1.27 | 3409 |
| 1740008100 | 1.28 | -0.01 | -0.78 | 1.298 | 1.3629 | 1.27 | 2406 |
| 1739921700 | 1.29 | 0.02 | 1.57 | 1.28 | 1.32 | 1.28 | 4433 |
| 1739576100 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 154 |
| 1739489700 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 142 |
| 1739403300 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 245 |
| 1739316900 | 1.28 | 0.02 | 1.59 | 1.3899999 | 1.3899999 | 1.28 | 930 |
| 1739230500 | 1.26 | 0 | 0.00 | 1.23 | 1.26 | 1.23 | 372 |
| 1738971300 | 1.26 | 0 | 0.00 | 1.26 | 1.27 | 1.26 | 819 |
| 1738884900 | 1.26 | -0.04 | -2.70 | 1.22 | 1.33 | 1.22 | 3985 |
| 1738798500 | 1.295 | 0.01 | 0.78 | 1.28 | 1.33 | 1.26 | 435 |
| 1738712100 | 1.285 | 0 | 0.39 | 1.21 | 1.3149 | 1.21 | 5076 |
| 1738625700 | 1.28 | -0.04 | -3.03 | 1.32 | 1.42 | 1.27 | 18232 |
| 1738366500 | 1.32 | 0 | 0.00 | 1.21 | 1.44 | 1.21 | 7773 |
| 1738280100 | 1.32 | 0.04 | 3.13 | 1.24 | 1.32 | 1.24 | 1679 |
| 1738193700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.34 | 1.25 | 3930 |
| 1738107300 | 1.26 | -0.01 | -0.43 | 1.24 | 1.26 | 1.24 | 616 |
| 1738020900 | 1.2654 | -0.03 | -1.95 | 1.34 | 1.34 | 1.2654 | 491 |
| 1737761700 | 1.2906 | -0.06 | -4.40 | 1.34 | 1.35 | 1.2101 | 2439 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | 0.05 | 3.85 | 1.3 | 1.355 | 1.238 | 2661 |
| 1737502500 | 1.3 | 0.05 | 4.00 | 1.27 | 1.32 | 1.15 | 8097 |
| 1737156900 | 1.25 | 0.01 | 0.81 | 1.2125 | 1.3109 | 1.2 | 12050 |
| 1737070500 | 1.24 | -0.03 | -2.36 | 1.1299999 | 1.291 | 1.1299999 | 27803 |
| 1736984100 | 1.27 | -0.01 | -0.78 | 1.2 | 1.34 | 1.2 | 3191 |
| 1736897700 | 1.28 | 0.02 | 1.59 | 1.23 | 1.34 | 1.23 | 1029 |
| 1736811300 | 1.26 | -0.07 | -5.26 | 1.32 | 1.35 | 1.26 | 7171 |
| 1736552100 | 1.33 | 0.05 | 3.91 | 1.28 | 1.44 | 1.2166999 | 28710 |
| 1736379300 | 1.28 | -0.02 | -1.16 | 1.29 | 1.47 | 1.23 | 52149 |
| 1736292900 | 1.295 | -0.06 | -4.07 | 1.34 | 1.4418 | 1.26 | 7381 |
| 1736206500 | 1.35 | 0.03 | 2.27 | 1.32 | 1.48 | 1.2338 | 23473 |
| 1735947300 | 1.32 | 0.02 | 1.54 | 1.21 | 1.3899999 | 1.2093 | 24935 |
| 1735860900 | 1.3 | -0.06 | -4.41 | 1.4 | 1.445 | 1.3 | 26435 |
| 1735688100 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.28 | 50949 |
| 1735601700 | 1.4 | 0.22 | 18.64 | 1.18 | 1.49 | 1.18 | 146734 |
| 1735342500 | 1.18 | -0.04 | -3.28 | 1.19 | 1.2198 | 1.17 | 3986 |
| 1735256100 | 1.22 | 0.03 | 2.52 | 1.17 | 1.23 | 1.17 | 3401 |
| 1735077840 | 1.19 | 0 | 0.00 | 1.16 | 1.19 | 1.0875999 | 18282 |
| 1734996900 | 1.19 | 0 | 0.00 | 1.19 | 1.25 | 1.19 | 6342 |
| 1734737700 | 1.19 | 0.02 | 1.71 | 1.19 | 1.27 | 1.19 | 14670 |
| 1734651300 | 1.17 | -0.12 | -9.30 | 1.29 | 1.29 | 1.1 | 22433 |
| 1734564900 | 1.29 | 0.05 | 4.03 | 1.24 | 1.29 | 1.21 | 2588 |
| 1734478500 | 1.24 | 0.03 | 2.48 | 1.26 | 1.26 | 1.17 | 25544 |
| 1734392100 | 1.21 | -0.05 | -3.98 | 1.27 | 1.33 | 1.21 | 10450 |
| 1734132900 | 1.2601 | 0.02 | 1.62 | 1.24 | 1.37 | 1.24 | 4284 |
| 1734046500 | 1.24 | -0.07 | -5.34 | 1.34 | 1.34 | 1.23 | 11396 |
| 1733960100 | 1.31 | -0.06 | -4.38 | 1.37 | 1.37 | 1.2042 | 17371 |
| 1733873700 | 1.37 | 0.09 | 7.03 | 1.33 | 1.51 | 1.29 | 20740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
