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 (%)
May 04, 2023 0.6000 0 -0.10(-14.29%)
May 03, 2023 0.7000 0.7000 0.5000 0.7000 4,000 +0.02(+2.94%)
May 02, 2023 0.5200 0.6800 0.5200 0.6800 600 -0.02(-2.86%)
May 01, 2023 0.6900 0.7000 0.1330 0.7000 2,800 +0.02(+2.94%)
Apr 27, 2023 0.6800 0 -0.02(-2.86%)
Apr 25, 2023 0.7000 0 +0.00(+0.00%)
Apr 24, 2023 0.7000 0.7000 0.7000 0.7000 200 +0.30(+75.00%)
Apr 14, 2023 0.4000 0 +0.00(+0.00%)
Apr 13, 2023 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Apr 12, 2023 0.4000 0.4000 0.4000 0.4000 500 -0.34(-45.95%)
Mar 27, 2023 0.7400 0 -0.03(-3.90%)
Mar 24, 2023 0.7800 0.7800 0.7700 0.7700 3,000 +0.01(+1.32%)
Mar 23, 2023 0.7600 0.7600 0.7600 0.7600 1,500 -0.03(-3.79%)
Mar 22, 2023 0.7898 0.7899 0.7898 0.7899 550 -0.01(-1.26%)
Mar 21, 2023 0.7999 0.8000 0.7999 0.8000 1,000 -0.05(-5.87%)
Mar 20, 2023 0.8000 0.8499 0.5128 0.8499 21,200 -0.00(-0.01%)
Mar 17, 2023 0.8500 0.8500 0.5102 0.8500 300 +0.00(+0.00%)
Mar 16, 2023 0.8500 0.8500 0.8500 0.8500 5,000 -0.05(-5.56%)
Mar 15, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Mar 14, 2023 0.9000 0.9000 0.9000 0.9000 500 -0.01(-1.10%)
Mar 13, 2023 0.5000 0.9100 0.4500 0.9100 23,481 -0.01(-1.09%)
Mar 10, 2023 0.9700 0.9700 0.9200 0.9200 15,000 -0.05(-5.15%)
Mar 09, 2023 0.9700 0.9700 0.9700 0.9700 2,270 +0.00(+0.00%)
Mar 08, 2023 0.9700 0.9700 0.9700 0.9700 2,130 +0.00(+0.00%)
Mar 07, 2023 0.9700 0.9700 0.9700 0.9700 2,100 +0.00(+0.00%)
Mar 06, 2023 0.9700 0.9700 0.9700 0.9700 2,000 +0.07(+7.78%)
Mar 03, 2023 1.000 1.000 0.1031 0.9000 10,448 -0.23(-20.35%)
Mar 02, 2023 1.130 1.130 1.130 1.130 3,200 +0.00(+0.00%)
Mar 01, 2023 1.000 1.130 0.9000 1.130 10,200 +0.00(+0.00%)
Feb 28, 2023 1.110 1.130 1.110 1.130 5,000 +0.03(+2.73%)
Feb 27, 2023 1.100 1.100 1.100 1.100 2,000 -0.01(-0.90%)
Feb 24, 2023 1.090 1.110 1.030 1.110 7,560 +0.02(+1.83%)
Feb 23, 2023 1.000 1.090 1.000 1.090 3,429 +0.00(+0.00%)
Feb 22, 2023 1.100 1.100 1.090 1.090 1,600 -0.02(-1.80%)
Feb 21, 2023 0.8500 1.110 0.8500 1.110 1,383 +0.00(+0.00%)
Feb 17, 2023 1.110 1.110 1.110 1.110 4,305 -0.02(-1.77%)
Feb 16, 2023 1.130 1.130 1.130 1.130 513 +0.01(+0.89%)
Feb 15, 2023 1.120 1.120 1.120 1.120 15,525 -0.01(-0.88%)
Feb 14, 2023 1.140 1.140 1.130 1.130 8,034 -0.01(-0.88%)
Feb 13, 2023 1.140 1.140 1.140 1.140 10,550 +0.01(+0.88%)
Feb 10, 2023 1.140 1.140 1.120 1.130 12,100 -0.01(-0.88%)
Feb 09, 2023 1.080 1.140 1.080 1.140 23,900 +0.01(+0.88%)
Feb 08, 2023 1.050 1.130 0.9600 1.130 15,900 +0.03(+2.73%)
Feb 07, 2023 1.100 1.130 1.100 1.100 14,000 +0.00(+0.00%)
Feb 06, 2023 1.000 1.100 1.000 1.100 24,250 -0.04(-3.51%)
Feb 03, 2023 1.140 1.140 1.000 1.140 23,700 +0.01(+0.88%)
Feb 02, 2023 1.140 1.140 1.080 1.130 20,100 +0.00(+0.00%)
Feb 01, 2023 1.070 1.130 1.070 1.130 29,000 +0.06(+5.61%)
Jan 31, 2023 1.070 1.090 1.070 1.070 11,950 -0.03(-2.73%)
Jan 30, 2023 1.100 1.100 1.040 1.100 28,488 +0.05(+4.76%)
Jan 27, 2023 0.9900 1.060 0.9900 1.050 67,941 +0.06(+6.06%)
Jan 26, 2023 0.8000 1.000 0.4566 0.9900 159,850 +0.20(+25.32%)
Jan 25, 2023 0.6000 0.7900 0.5400 0.7900 142,018 -0.21(-21.00%)
Jan 24, 2023 0.4800 1.110 0.4800 1.000 88,729 +0.52(+108.33%)
Jan 23, 2023 0.4500 0.4900 0.4500 0.4800 50,600 -0.01(-2.04%)
Jan 20, 2023 0.3800 0.5000 0.3800 0.4900 30,900 +0.11(+28.95%)
Jan 19, 2023 0.3300 0.3800 0.3300 0.3800 53,629 +0.05(+15.15%)
Jan 18, 2023 0.2800 0.3500 0.2600 0.3300 57,550 +0.04(+13.79%)
Jan 13, 2023 0.2900 0 +0.02(+7.41%)
Jan 12, 2023 0.2700 0.2700 0.2700 0.2700 1,300 +0.00(+0.00%)
Jan 11, 2023 0.2000 0.2700 0.2000 0.2700 23,771 +0.02(+8.00%)
Jan 10, 2023 0.2800 0.2800 0.2500 0.2500 25,200 -0.03(-10.71%)
Jan 09, 2023 0.2500 0.2999 0.2500 0.2800 27,400 +0.03(+12.00%)
Jan 06, 2023 0.2000 0.2500 0.2000 0.2500 15,800 +0.10(+66.67%)
Jan 05, 2023 0.1900 0.1999 0.1500 0.1500 17,200 -0.01(-6.31%)
Jan 04, 2023 0.2000 0.2000 0.1601 0.1601 2,000 -0.04(-19.95%)
Jan 03, 2023 0.2000 0.2000 0.2000 0.2000 2,500 -0.06(-23.08%)
Dec 29, 2022 0.2600 0 +0.02(+8.33%)
Dec 28, 2022 0.2100 0.2400 0.2100 0.2400 11,020 +0.03(+14.29%)
Dec 27, 2022 0.1800 0.2100 0.1800 0.2100 15,000 +0.01(+5.00%)
Dec 23, 2022 0.2000 0.2000 0.2000 0.2000 6,500 -0.01(-4.58%)
Dec 22, 2022 0.1729 0.2096 0.1729 0.2096 13,650 +0.00(+0.00%)
Dec 21, 2022 0.1729 0.2096 0.1729 0.2096 1,700 +0.04(+21.23%)
Dec 20, 2022 0.1729 0.1729 0.1729 0.1729 350 +0.02(+11.40%)
Dec 19, 2022 0.1552 0.1552 0.1552 0.1552 500 -0.05(-25.95%)
Dec 14, 2022 0.2096 0 +0.02(+8.66%)
Dec 09, 2022 0.1929 0 -0.02(-8.01%)
Dec 06, 2022 0.2097 0 +0.00(+0.00%)
Dec 02, 2022 0.2097 0 -0.00(-0.10%)
Dec 01, 2022 0.2099 0.2099 0.2099 0.2099 250 -0.00(-0.05%)
Nov 29, 2022 0.2100 0 +0.11(+108.33%)
Nov 28, 2022 0.2895 0.2895 0.1008 0.1008 10,110 +0.00(+0.00%)
Nov 23, 2022 0.1008 0 -0.24(-70.35%)
Nov 08, 2022 0.3400 0 +0.00(+0.00%)
Oct 28, 2022 0.3400 0 +0.00(+0.00%)
Oct 25, 2022 0.3400 0 +0.00(+0.00%)
Oct 19, 2022 0.3400 0 +0.09(+36.00%)
Oct 07, 2022 0.2500 0 +0.12(+92.31%)
Oct 06, 2022 0.1300 0.1300 0.1300 0.1300 5,000 -0.12(-48.00%)
Oct 05, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.10(+66.67%)
Oct 04, 2022 0.1500 0.1500 0.1500 0.1500 5,000 -0.10(-40.00%)
Sep 23, 2022 0.2500 0 -0.05(-16.67%)
Sep 01, 2022 0.3000 0 -0.04(-11.76%)
Aug 15, 2022 0.3400 0 +0.00(+0.00%)
Aug 10, 2022 0.3400 0 +0.04(+13.33%)
Aug 05, 2022 0.3000 0 +0.00(+0.00%)
Jul 28, 2022 0.3000 0 -0.04(-11.76%)
Jul 19, 2022 0.3400 0 +0.00(+0.00%)
Jul 18, 2022 0.3400 0.3400 0.3400 0.3400 300 +0.00(+0.00%)
Jul 08, 2022 0.3400 0 +0.00(+0.00%)
Jul 07, 2022 0.3400 0.3400 0.3400 0.3400 1,000 +0.34(+28233.33%)
Jul 05, 2022 0.0012 0 -0.95(-99.87%)
Jun 29, 2022 0.9500 0 -0.55(-36.67%)
Jun 09, 2022 1.500 0 +0.30(+25.00%)
Jun 06, 2022 1.200 0 +0.20(+20.00%)
Jun 03, 2022 1.200 1.200 1.000 1.000 800 +0.20(+25.00%)
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.