Raymond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	408.15	408.30	397.75	403.10	403.10	-1.15%	15,126
Feb 11, 2026	422.00	422.85	406.10	407.80	407.80	-3.34%	19,019
Feb 10, 2026	420.00	430.00	416.20	421.90	421.90	1.30%	29,613
Feb 9, 2026	406.95	422.80	401.70	416.50	416.50	3.22%	33,127
Feb 6, 2026	400.55	406.70	391.90	403.50	403.50	-0.63%	30,080
Feb 5, 2026	416.85	417.40	403.20	406.05	406.05	-2.93%	14,844
Feb 4, 2026	413.00	422.00	406.95	418.30	418.30	1.71%	29,319
Feb 3, 2026	421.00	426.40	404.20	411.25	411.25	5.96%	87,365
Feb 2, 2026	393.70	393.70	378.00	388.10	388.10	-1.46%	25,923
Feb 1, 2026	386.00	410.85	379.60	393.85	393.85	3.71%	62,767
Jan 30, 2026	372.55	402.35	364.90	379.75	379.75	1.62%	143,585
Jan 29, 2026	387.00	387.25	372.50	373.70	373.70	-3.51%	30,206
Jan 28, 2026	394.30	394.90	385.15	387.30	387.30	0.09%	24,456
Jan 27, 2026	373.50	419.15	361.60	386.95	386.95	4.69%	194,821
Jan 23, 2026	381.20	382.50	367.00	369.60	369.60	-3.25%	17,648
Jan 22, 2026	393.05	393.05	379.30	382.00	382.00	-1.01%	10,451
Jan 21, 2026	382.70	395.90	378.55	385.90	385.90	0.74%	28,580
Jan 20, 2026	396.00	396.90	381.00	383.05	383.05	-2.44%	18,121
Jan 19, 2026	392.55	395.30	390.05	392.65	392.65	-0.83%	9,552
Jan 16, 2026	409.80	409.80	393.75	395.95	395.95	-1.80%	20,100
Jan 14, 2026	401.55	412.00	401.50	403.20	403.20	0.04%	10,144
Jan 13, 2026	400.00	414.70	400.00	403.05	403.05	-0.31%	7,584
Jan 12, 2026	407.00	407.00	398.00	404.30	404.30	-0.79%	20,712
Jan 9, 2026	416.00	417.15	406.50	407.50	407.50	-2.25%	15,210
Jan 8, 2026	423.05	427.70	415.60	416.90	416.90	-2.19%	14,816
Jan 7, 2026	424.00	427.80	423.00	426.25	426.25	0.24%	6,059
Jan 6, 2026	430.35	435.00	423.95	425.25	425.25	-1.35%	11,390
Jan 5, 2026	431.10	440.50	428.90	431.05	431.05	-1.27%	10,257
Jan 2, 2026	431.30	437.50	426.75	436.60	436.60	2.52%	18,587
Jan 1, 2026	434.65	434.65	423.00	425.85	425.85	-0.22%	4,943
Dec 31, 2025	419.95	430.00	418.00	426.80	426.80	2.31%	19,435
Dec 30, 2025	414.10	418.00	411.45	417.15	417.15	0.80%	17,629
Dec 29, 2025	416.05	423.95	412.00	413.85	413.85	-1.93%	23,167
Dec 26, 2025	429.00	435.60	420.50	422.00	422.00	-1.84%	16,054
Dec 24, 2025	434.85	435.95	422.30	429.90	429.90	-0.82%	22,059
Dec 23, 2025	433.00	438.45	430.20	433.45	433.45	0.32%	11,614
Dec 22, 2025	425.45	444.00	425.45	432.05	432.05	1.68%	18,569
Dec 19, 2025	423.35	431.45	422.75	424.90	424.90	-0.19%	9,116
Dec 18, 2025	433.00	433.25	424.05	425.70	425.70	-1.64%	12,318
Dec 17, 2025	445.00	445.00	426.30	432.80	432.80	-2.59%	23,587
Dec 16, 2025	454.75	454.75	441.35	444.30	444.30	-2.30%	7,264
Dec 15, 2025	452.55	457.90	448.00	454.75	454.75	0.58%	7,022
Dec 12, 2025	450.90	456.70	450.20	452.15	452.15	0.28%	21,334
Dec 11, 2025	447.00	451.90	440.60	450.90	450.90	0.85%	7,576
Dec 10, 2025	461.05	461.05	445.55	447.10	447.10	-1.08%	6,654
Dec 9, 2025	440.00	453.80	434.00	452.00	452.00	1.60%	13,758
Dec 8, 2025	455.05	455.05	435.85	444.90	444.90	-2.23%	31,447
Dec 5, 2025	464.55	468.00	454.00	455.05	455.05	-2.43%	9,432
Dec 4, 2025	464.45	471.75	462.85	466.40	466.40	-0.36%	7,652
Dec 3, 2025	481.95	481.95	466.00	468.10	468.10	-1.65%	9,433