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

Rayont Inc (OP: RAYT )

N/A 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 (%)
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%)
May 03, 2021 2.850 2.860 2.770 2.860 6,200 +0.00(+0.00%)
Apr 30, 2021 2.825 2.860 2.800 2.860 3,300 +0.01(+0.35%)
Apr 29, 2021 2.850 2.850 2.700 2.850 5,100 -0.01(-0.35%)
Apr 28, 2021 2.850 2.860 2.850 2.860 5,300 +0.01(+0.35%)
Apr 27, 2021 2.860 2.860 2.835 2.850 5,000 +0.05(+1.79%)
Apr 26, 2021 2.700 2.860 2.420 2.800 17,504 +0.10(+3.70%)
Apr 23, 2021 2.790 2.790 2.000 2.700 3,900 -0.10(-3.57%)
Apr 22, 2021 2.800 2.800 2.800 2.800 580 +0.00(+0.00%)
Apr 21, 2021 2.790 2.800 2.780 2.800 2,350 +0.04(+1.45%)
Apr 20, 2021 2.760 2.760 2.760 2.760 300 +0.00(+0.00%)
Apr 19, 2021 3.020 3.020 2.740 2.760 1,929 +0.01(+0.36%)
Apr 16, 2021 2.710 2.750 2.710 2.750 2,900 +0.04(+1.48%)
Apr 15, 2021 2.715 2.715 2.710 2.710 2,020 +0.01(+0.37%)
Apr 14, 2021 2.690 2.700 2.690 2.700 1,126 +0.00(+0.00%)
Apr 13, 2021 2.700 2.700 2.700 2.700 2,977 +0.39(+16.63%)
Apr 12, 2021 2.315 2.315 2.315 39 +0.00(+0.00%)
Apr 09, 2021 2.315 2.315 2.315 2.315 100 -0.39(-14.26%)
Apr 08, 2021 2.700 2.700 2.700 2.700 383 +0.01(+0.37%)
Apr 07, 2021 2.690 2.690 2.690 2.690 283 +0.00(+0.00%)
Apr 06, 2021 2.685 2.690 2.680 2.690 3,200 +0.01(+0.37%)
Apr 05, 2021 2.650 2.680 2.650 2.680 4,500 +0.03(+1.13%)
Apr 01, 2021 2.640 2.650 2.640 2.650 900 +0.00(+0.00%)
Mar 31, 2021 2.650 2.650 2.650 2.650 1,500 +0.01(+0.38%)
Mar 30, 2021 2.650 2.650 2.640 2.640 2,249 +0.00(+0.00%)
Mar 29, 2021 2.640 2.640 2.640 2.640 3,015 +0.00(+0.00%)
Mar 26, 2021 2.630 2.640 2.630 2.640 2,300 +0.06(+2.33%)
Mar 25, 2021 2.600 2.600 2.580 2.580 2,950 -0.02(-0.77%)
Mar 24, 2021 2.600 2.600 2.600 2.600 1,058 +0.00(+0.00%)
Mar 23, 2021 2.635 2.635 2.600 2.600 3,400 +0.00(+0.00%)
Mar 22, 2021 2.600 2.600 2.550 2.600 4,330 +0.05(+1.96%)
Mar 19, 2021 2.550 2.550 2.520 2.550 4,000 +0.03(+1.19%)
Mar 18, 2021 2.500 2.520 2.500 2.520 3,400 +0.04(+1.61%)
Mar 17, 2021 2.480 2.500 2.480 2.480 2,100 -0.02(-0.80%)
Mar 16, 2021 2.500 2.500 2.500 2.500 1,195 +0.00(+0.00%)
Mar 15, 2021 2.450 2.500 2.450 2.500 2,468 +0.05(+2.04%)
Mar 12, 2021 2.450 2.450 2.450 2.450 1,500 +0.00(+0.00%)
Mar 11, 2021 2.430 2.450 2.400 2.450 4,110 +0.05(+2.08%)
Mar 10, 2021 2.400 2.400 2.380 2.400 2,117 +0.02(+0.84%)
Mar 09, 2021 2.380 2.380 2.380 2.380 1,100 +0.00(+0.00%)
Mar 08, 2021 2.350 2.380 2.350 2.380 1,000 +0.03(+1.28%)
Mar 05, 2021 2.330 2.350 2.330 2.350 1,600 +0.02(+0.86%)
Mar 04, 2021 2.300 2.330 2.280 2.330 2,700 +0.25(+12.02%)
Mar 03, 2021 2.250 2.280 2.000 2.080 2,820 -0.17(-7.56%)
Mar 02, 2021 2.250 2.250 2.250 2.250 2,651 +0.00(+0.00%)
Mar 01, 2021 2.250 2.250 2.250 2.250 1,600 +0.00(+0.00%)
Feb 26, 2021 2.200 2.250 2.190 2.250 1,700 +0.05(+2.27%)
Feb 25, 2021 2.200 2.200 0.2100 2.200 1,300 +0.01(+0.46%)
Feb 24, 2021 2.200 2.200 2.190 2.190 750 -0.01(-0.45%)
Feb 23, 2021 2.150 2.200 2.150 2.200 849 +0.00(+0.00%)
Feb 22, 2021 2.180 2.200 2.180 2.200 2,190 +0.02(+0.92%)
Feb 19, 2021 2.180 2.180 2.180 2.180 1,000 +0.00(+0.00%)
Feb 18, 2021 2.180 2.215 2.080 2.180 2,165 +0.03(+1.40%)
Feb 17, 2021 2.150 2.180 2.150 2.150 2,000 +0.07(+3.37%)
Feb 16, 2021 2.000 2.080 1.980 2.080 2,600 +0.10(+5.05%)
Feb 12, 2021 1.980 1.980 1.980 1.980 2,100 +0.06(+3.13%)
Feb 11, 2021 1.980 1.980 1.920 1.920 1,100 -0.06(-3.03%)
Feb 10, 2021 1.980 1.980 1.980 1.980 1,310 +0.00(+0.00%)
Feb 09, 2021 1.940 1.980 1.850 1.980 2,650 +0.04(+2.06%)
Feb 08, 2021 1.940 1.940 1.940 1.940 1,000 +0.00(+0.00%)
Feb 05, 2021 1.950 1.950 1.790 1.940 1,200 +0.09(+4.86%)
Feb 04, 2021 1.900 1.900 1.850 1.850 1,992 +0.10(+5.71%)
Feb 03, 2021 1.800 1.830 1.750 1.750 3,500 +0.20(+12.90%)
Feb 02, 2021 1.600 1.600 1.550 1.550 3,000 +0.00(+0.00%)
Feb 01, 2021 1.650 1.800 1.550 1.550 3,930 -0.15(-8.82%)
Jan 29, 2021 1.700 1.700 1.700 1.700 1,000 +0.08(+4.94%)
Jan 28, 2021 1.620 1.620 1.570 1.620 2,304 +0.00(+0.00%)
Jan 27, 2021 1.600 1.620 1.600 1.620 1,245 +0.07(+4.52%)
Jan 26, 2021 1.575 1.575 1.490 1.550 3,716 +0.03(+1.97%)
Jan 25, 2021 1.520 1.600 1.520 1.520 2,010 -0.03(-1.94%)
Jan 22, 2021 1.550 1.550 1.550 1.550 800 +0.03(+1.97%)
Jan 21, 2021 1.500 1.520 1.500 1.520 3,747 +0.02(+1.33%)
Jan 20, 2021 1.600 1.600 1.450 1.500 2,400 +0.05(+3.45%)
Jan 19, 2021 1.450 1.450 1.450 1.450 722 +0.00(+0.00%)
Jan 15, 2021 1.450 1.450 1.450 1.450 1,300 +0.32(+28.32%)
Jan 14, 2021 1.450 1.450 0.1380 1.130 2,292 -0.32(-22.07%)
Jan 13, 2021 1.450 1.450 1.450 1.450 1,010 +0.00(+0.00%)
Jan 12, 2021 1.450 1.450 1.450 1.450 1,519 +0.00(+0.00%)
Jan 11, 2021 1.440 1.450 1.440 1.450 350 +0.02(+1.40%)
Jan 08, 2021 1.430 1.430 1.430 1.430 1,100 -0.02(-1.38%)
Jan 07, 2021 1.380 1.450 1.380 1.450 2,040 +0.07(+5.07%)
Jan 06, 2021 1.450 1.450 1.380 1.380 1,275 -0.07(-4.83%)
Jan 05, 2021 1.450 1.450 1.450 1.450 466 +0.00(+0.00%)
Jan 04, 2021 1.450 1.450 1.450 1.450 2,002 +0.00(+0.00%)
Dec 31, 2020 1.450 1.450 1.450 1,400 +0.00(+0.00%)
Dec 30, 2020 1.450 1.450 1.450 1.450 1,400 +0.00(+0.00%)
Dec 29, 2020 1.450 1.450 1.450 1.450 1,100 +0.00(+0.00%)
Dec 28, 2020 1.450 1.450 1.450 1.450 227 +0.00(+0.00%)
Dec 24, 2020 1.450 1.450 1.450 1.450 100 +0.00(+0.00%)
Dec 23, 2020 1.450 1.450 1.450 1.450 2,800 +0.05(+3.57%)
Dec 22, 2020 1.430 1.430 1.380 1.400 3,699 -0.03(-2.10%)
Dec 21, 2020 1.400 1.430 1.400 1.430 1,850 +0.03(+2.14%)
Dec 18, 2020 1.300 1.400 1.250 1.400 3,600 +0.05(+3.70%)
Dec 17, 2020 1.300 1.350 1.300 1.350 2,410 +0.05(+3.85%)
Dec 16, 2020 1.300 1.300 1.300 1.300 2,051 +0.00(+0.00%)
Dec 15, 2020 1.300 1.300 1.300 1.300 400 +0.00(+0.00%)
Dec 14, 2020 1.300 1.300 1.300 1.300 752 +0.00(+0.00%)
Dec 11, 2020 1.300 1.300 1.300 1.300 900 +0.00(+0.00%)
Dec 10, 2020 1.300 1.300 1.300 1.300 292 +0.02(+1.56%)
Dec 09, 2020 1.280 1.280 1.280 1.280 744 +0.00(+0.00%)
Dec 08, 2020 1.280 1.280 1.280 1.280 970 +0.00(+0.00%)
Dec 07, 2020 1.215 1.280 1.000 1.280 3,230 +0.03(+2.40%)
Dec 04, 2020 1.250 1.250 1.250 1.250 1,400 +0.00(+0.00%)
Dec 03, 2020 1.215 1.250 1.215 1.250 679 +0.00(+0.36%)
Dec 02, 2020 1.250 1.250 1.246 1.246 257 -0.00(-0.36%)
Dec 01, 2020 1.200 1.250 1.200 1.250 2,256 +0.05(+4.17%)
Nov 30, 2020 1.200 1.250 1.100 1.200 3,640 +0.00(+0.00%)
Nov 27, 2020 1.210 1.210 1.200 1.200 1,500 -0.75(-38.46%)
Nov 25, 2020 1.000 1.950 0.9000 1.950 15,100 +0.95(+95.00%)
Nov 24, 2020 0.9000 1.000 0.9000 1.000 2,816 +0.20(+25.00%)
Nov 23, 2020 0.8000 0.9000 0.7381 0.8000 1,600 -0.10(-11.11%)
Nov 20, 2020 0.8000 0.9000 0.8000 0.9000 2,200 +0.15(+20.00%)
Nov 19, 2020 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Nov 18, 2020 0.7000 0.7500 0.7000 0.7500 2,500 +0.05(+7.14%)
Nov 17, 2020 0.7000 0.7000 0.6980 0.7000 1,482 +0.30(+74.13%)
Nov 16, 2020 0.6500 0.9000 0.4020 0.4020 9,626 -0.20(-33.00%)
Nov 13, 2020 0.5200 0.6000 0.3760 0.6000 9,300 +0.11(+22.45%)
Nov 12, 2020 0.4000 0.4900 0.4000 0.4900 4,733 +0.00(+0.00%)
Nov 10, 2020 0.4900 0.4900 0.4900 0 +0.13(+36.11%)
Nov 09, 2020 0.3800 0.4000 0.1850 0.3600 4,775 +0.04(+12.50%)
Nov 06, 2020 0.3200 0.3200 0.3200 0.3200 4,000 +0.02(+6.67%)
Nov 05, 2020 0.3000 0.3000 0.3000 0.3000 911 -0.08(-21.05%)
Nov 03, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Oct 30, 2020 0.4000 0.4000 0.4000 0 +0.15(+60.00%)
Oct 28, 2020 0.2500 0.2500 0.2500 0 +0.18(+257.14%)
Oct 22, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 20, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2020 0.0700 0.0700 0.0700 0 -0.20(-74.06%)
Oct 02, 2020 0.2489 0.2700 0.2489 0.2699 1,000 +0.20(+285.57%)
Sep 03, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 11, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 27, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 21, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 16, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 22, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 10, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 09, 2020 0.0707 0.4900 0.0700 0.0700 1,440 -0.22(-75.86%)
Jun 04, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
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.