Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rayont Inc (OP: RAYT )

0.0291 UNCHANGED
Last Price Updated: 9:30 AM EDT, Oct 2, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2022 1.500 0 -0.44(-22.68%)
Apr 27, 2022 1.940 1.940 1.940 1.940 2,445 -0.01(-0.51%)
Apr 26, 2022 1.940 1.950 1.940 1.950 2,100 +0.00(+0.00%)
Apr 25, 2022 1.940 1.950 1.940 1.950 2,500 +0.01(+0.52%)
Apr 22, 2022 1.940 1.950 1.940 1.940 2,500 +0.01(+0.52%)
Apr 21, 2022 1.930 1.930 1.930 1.930 2,000 -0.02(-1.03%)
Apr 20, 2022 1.940 1.950 1.940 1.950 2,000 +0.01(+0.52%)
Apr 19, 2022 1.940 1.940 1.845 1.940 3,840 +0.00(+0.00%)
Apr 14, 2022 1.940 0 +0.01(+0.52%)
Apr 13, 2022 1.930 1.930 1.930 1.930 1,000 +0.02(+1.05%)
Apr 12, 2022 1.910 1.910 1.910 1.910 1,000 +0.06(+3.24%)
Apr 11, 2022 1.800 1.850 1.800 1.850 1,990 -0.08(-4.15%)
Apr 08, 2022 1.910 1.930 1.910 1.930 1,901 +0.02(+1.05%)
Apr 07, 2022 1.910 1.910 1.910 1.910 1,000 +0.08(+4.37%)
Apr 06, 2022 1.910 1.910 1.830 1.830 2,005 -0.10(-5.18%)
Apr 05, 2022 1.900 1.930 1.900 1.930 2,450 -0.02(-1.03%)
Apr 04, 2022 1.900 1.950 1.825 1.950 1,900 +0.05(+2.63%)
Apr 01, 2022 1.890 1.900 1.890 1.900 2,100 +0.01(+0.53%)
Mar 30, 2022 1.890 0 +0.04(+2.16%)
Mar 28, 2022 1.850 0 +0.00(+0.00%)
Mar 25, 2022 1.800 1.850 1.500 1.850 3,200 +0.02(+1.09%)
Mar 24, 2022 1.800 1.830 1.500 1.830 2,100 +0.00(+0.00%)
Mar 23, 2022 1.812 1.830 1.812 1.830 200 -0.07(-3.68%)
Mar 22, 2022 1.815 1.900 1.740 1.900 1,500 +0.10(+5.56%)
Mar 21, 2022 1.780 1.800 1.780 1.800 1,500 +0.06(+3.45%)
Mar 18, 2022 1.740 1.968 1.200 1.740 2,720 +0.01(+0.58%)
Mar 17, 2022 1.542 1.730 1.542 1.730 350 -0.01(-0.57%)
Mar 16, 2022 1.580 1.740 1.580 1.740 900 +0.00(+0.00%)
Mar 15, 2022 1.490 1.740 1.490 1.740 900 +0.24(+16.00%)
Mar 14, 2022 1.500 1.500 1.500 1.500 750 +0.00(+0.00%)
Mar 11, 2022 1.500 1.500 1.500 1.500 750 +0.04(+2.74%)
Mar 10, 2022 1.490 1.490 1.460 1.460 800 +0.02(+1.39%)
Mar 08, 2022 1.440 0 -0.35(-19.55%)
Mar 01, 2022 1.790 0 -0.10(-5.29%)
Feb 28, 2022 1.890 1.890 1.890 1.890 600 -0.02(-1.05%)
Feb 24, 2022 1.910 0 -0.04(-2.05%)
Feb 22, 2022 1.950 0 -0.22(-10.14%)
Feb 18, 2022 2.170 0 +1.19(+121.68%)
Feb 17, 2022 0.9789 0.9789 0.9789 0.9789 100 -1.21(-55.30%)
Feb 15, 2022 2.190 0 +1.75(+400.57%)
Feb 14, 2022 0.4375 0.4375 0.4375 0.4375 105 -1.75(-80.02%)
Feb 09, 2022 2.190 0 +0.24(+12.31%)
Feb 07, 2022 0.5500 0.5500 0.5500 1.950 500 +1.07(+122.86%)
Feb 02, 2022 0.8751 0.8751 0.8750 0.8750 3,210 -1.52(-63.54%)
Jan 25, 2022 2.400 0 +1.52(+174.29%)
Jan 20, 2022 0.8750 0 -1.62(-65.00%)
Jan 13, 2022 2.500 0 +0.00(+0.00%)
Jan 12, 2022 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Jan 06, 2022 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 27, 2021 2.500 2.500 2.500 0 +0.75(+42.86%)
Dec 22, 2021 1.750 1.750 1.750 0 -0.75(-30.00%)
Nov 19, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Nov 15, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 29, 2021 2.500 2.500 2.500 40 +0.00(+0.00%)
Oct 25, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 21, 2021 2.500 2.500 2.500 0 -0.10(-3.85%)
Oct 19, 2021 2.600 2.600 2.600 0 -0.14(-5.11%)
Oct 13, 2021 2.740 2.740 2.740 0 +0.24(+9.60%)
Oct 12, 2021 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Oct 08, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 06, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Oct 05, 2021 2.500 2.500 2.500 2.500 150 -0.24(-8.76%)
Oct 01, 2021 2.740 2.740 2.740 0 +0.00(+0.00%)
Sep 30, 2021 2.740 2.740 2.740 2.740 250 -0.01(-0.36%)
Sep 29, 2021 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 28, 2021 2.750 2.750 2.750 2.750 110 +0.00(+0.00%)
Sep 27, 2021 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Sep 24, 2021 2.750 2.750 2.750 2.750 100 +0.25(+10.00%)
Sep 21, 2021 2.500 2.500 2.500 200 +0.00(+0.00%)
Sep 20, 2021 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Sep 17, 2021 2.500 2.500 2.500 2.500 340 +0.00(+0.00%)
Sep 15, 2021 2.500 2.500 2.500 40 +0.00(+0.00%)
Sep 14, 2021 2.500 2.500 2.500 2.500 508 +0.00(+0.00%)
Sep 13, 2021 2.500 2.500 2.500 2.500 2,000 +0.10(+4.17%)
Sep 09, 2021 0.2401 0.2401 0.2401 2.400 200 +0.20(+9.09%)
Sep 08, 2021 1.210 2.400 0.5000 2.200 1,295 -0.30(-12.00%)
Sep 03, 2021 2.500 2.500 2.500 0 -0.30(-10.71%)
Aug 26, 2021 2.800 2.800 2.800 0 +0.75(+36.59%)
Aug 25, 2021 2.300 2.300 2.050 2.050 300 -0.89(-30.27%)
Aug 17, 2021 2.940 2.940 2.940 0 +0.04(+1.38%)
Aug 16, 2021 2.890 2.900 2.890 2.900 957 +0.00(+0.00%)
Aug 13, 2021 2.800 2.900 2.800 2.900 1,150 +0.10(+3.57%)
Aug 12, 2021 2.800 2.800 2.800 2.800 300 -0.09(-3.11%)
Aug 11, 2021 2.470 2.890 2.470 2.890 781 -0.01(-0.34%)
Aug 10, 2021 2.900 2.900 2.900 2.900 600 +0.00(+0.00%)
Aug 09, 2021 2.900 2.900 2.900 2.900 500 +0.00(+0.00%)
Aug 06, 2021 2.900 2.900 2.900 2.900 250 +0.00(+0.00%)
Aug 04, 2021 2.900 2.900 2.900 6 +0.00(+0.00%)
Jul 30, 2021 2.900 2.900 2.900 0 -0.08(-2.68%)
Jul 28, 2021 2.980 2.980 2.980 0 +0.46(+18.49%)
Jul 27, 2021 2.515 2.515 2.515 2.515 350 -0.46(-15.60%)
Jul 26, 2021 2.980 2.980 2.980 2.980 100 +0.00(+0.00%)
Jul 23, 2021 2.980 2.980 2.515 2.980 1,200 +0.00(+0.00%)
Jul 22, 2021 3.000 3.000 2.980 2.980 2,000 +0.00(+0.00%)
Jul 21, 2021 2.980 2.990 2.020 2.980 5,238 +0.00(+0.00%)
Jul 20, 2021 2.950 2.980 2.950 2.980 2,400 +0.01(+0.34%)
Jul 16, 2021 2.970 2.970 2.970 0 +0.00(+0.00%)
Jul 15, 2021 2.770 2.970 2.770 2.970 530 +0.01(+0.34%)
Jul 14, 2021 2.960 2.960 2.960 2.960 300 +0.03(+1.02%)
Jul 13, 2021 2.930 2.980 2.930 2.930 2,000 -0.05(-1.67%)
Jul 12, 2021 2.980 2.980 2.980 2.980 155 +0.01(+0.34%)
Jul 09, 2021 2.970 2.970 2.970 2.970 265 +0.00(+0.00%)
Jul 08, 2021 2.960 2.970 2.960 2.970 676 +0.00(+0.00%)
Jul 07, 2021 2.010 2.980 2.010 2.970 1,200 -0.01(-0.34%)
Jul 06, 2021 2.980 2.980 2.980 2.980 265 +0.00(+0.00%)
Jul 02, 2021 2.970 2.980 2.970 2.980 955 +0.00(+0.00%)
Jun 30, 2021 2.980 2.980 2.980 10 +0.00(+0.00%)
Jun 29, 2021 2.980 2.980 2.495 2.980 1,200 -0.04(-1.32%)
Jun 28, 2021 3.020 3.020 3.020 3.020 200 +0.12(+4.14%)
Jun 25, 2021 2.890 2.900 2.890 2.900 1,150 +0.01(+0.35%)
Jun 24, 2021 2.890 2.900 2.890 2.890 200 +0.00(+0.00%)
Jun 23, 2021 2.900 2.900 2.890 2.890 300 +0.00(+0.00%)
Jun 22, 2021 2.890 2.900 2.890 2.890 340 +0.00(+0.00%)
Jun 21, 2021 2.450 2.900 2.450 2.890 680 +0.00(+0.00%)
Jun 18, 2021 2.890 2.890 2.890 2.890 500 +0.00(+0.00%)
Jun 17, 2021 2.940 2.940 2.670 2.890 600 -0.01(-0.52%)
Jun 16, 2021 2.900 2.910 2.900 2.905 2,000 -0.04(-1.19%)
Jun 15, 2021 2.940 2.940 2.940 2.940 342 +1.42(+93.42%)
Jun 14, 2021 1.500 2.960 1.500 1.520 588 -1.42(-48.30%)
Jun 11, 2021 2.500 2.940 2.500 2.940 688 -0.01(-0.34%)
Jun 10, 2021 2.900 2.950 2.850 2.950 715 +0.20(+7.27%)
Jun 09, 2021 2.480 2.750 2.480 2.750 425 -0.24(-8.03%)
Jun 04, 2021 2.990 2.990 2.990 100 +0.00(+0.00%)
Jun 03, 2021 2.990 2.990 2.990 2.990 283 +0.00(+0.00%)
Jun 01, 2021 2.990 2.990 2.990 0 +0.01(+0.34%)
May 28, 2021 2.980 2.980 1.850 2.980 2,626 -0.04(-1.32%)
May 27, 2021 3.020 3.020 3.020 3.020 2,000 +0.04(+1.34%)
May 26, 2021 2.980 2.980 2.980 2.980 1,528 -0.01(-0.33%)
May 24, 2021 2.990 2.990 2.990 0 +0.01(+0.34%)
May 21, 2021 2.980 2.980 2.980 2.980 592 +0.25(+9.16%)
May 20, 2021 2.980 2.980 2.730 2.730 1,500 -0.27(-9.00%)
May 19, 2021 3.000 3.000 3.000 3.000 2,000 +0.02(+0.67%)
May 18, 2021 2.970 2.990 2.880 2.980 4,930 +0.01(+0.34%)
May 17, 2021 2.970 2.970 2.970 2.970 500 +0.00(+0.00%)
May 14, 2021 2.900 2.970 2.900 2.970 4,269 -0.01(-0.34%)
May 13, 2021 2.990 2.990 2.880 2.980 1,617 +0.00(+0.00%)
May 12, 2021 2.900 2.980 2.780 2.980 18,851 +0.01(+0.34%)
May 11, 2021 2.900 2.970 2.900 2.970 4,482 +0.02(+0.68%)
May 10, 2021 2.940 2.950 2.920 2.950 9,695 +0.03(+1.03%)
May 07, 2021 2.900 2.920 2.875 2.920 4,261 +0.02(+0.69%)
May 06, 2021 2.865 2.900 2.830 2.900 5,301 +0.00(+0.00%)
May 05, 2021 2.880 2.900 2.765 2.900 1,800 +0.02(+0.69%)
May 04, 2021 2.860 2.890 2.860 2.880 4,810 +0.02(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.