Raymond Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.82	0.82	0.77	0.77	0.77	-	95,000
Sep 2, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Sep 1, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 31, 2026	0.76	0.77	0.76	0.77	0.77	-	30,000
Aug 28, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 27, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Aug 26, 2026	0.78	0.82	0.77	0.77	0.77	-1.28%	95,000
Aug 25, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	85,000
Aug 24, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	175,000
Aug 21, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Aug 20, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Aug 19, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Aug 18, 2026	0.79	0.79	0.79	0.79	0.79	-	10,000
Aug 17, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	60,000
Aug 14, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 13, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 12, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 11, 2026	0.79	0.79	0.79	0.80	0.80	0.63%	15,000
Aug 10, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Aug 7, 2026	0.79	0.79	0.79	0.79	0.79	-	48,000
Aug 6, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	95,000
Aug 5, 2026	0.80	0.80	0.78	0.78	0.78	-0.64%	99,000
Aug 4, 2026	0.78	0.79	0.74	0.79	0.79	-5.42%	720,000
Aug 3, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 31, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 30, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 29, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 28, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 27, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 24, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 23, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 22, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jul 21, 2026	0.82	0.83	0.82	0.83	0.83	-	40,000
Jul 20, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	-
Jul 17, 2026	0.81	0.82	0.80	0.82	0.82	-	40,000
Jul 16, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 15, 2026	0.82	0.84	0.80	0.82	0.82	-2.38%	140,000
Jul 14, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 13, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 10, 2026	0.84	0.84	0.82	0.84	0.84	2.44%	40,000
Jul 9, 2026	0.82	0.82	0.82	0.82	0.82	-	25,000
Jul 8, 2026	0.82	0.83	0.80	0.82	0.82	-	155,000
Jul 7, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 6, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 3, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jul 2, 2026	0.81	0.82	0.81	0.82	0.82	-2.38%	46,000
Jun 30, 2026	0.84	0.84	0.82	0.84	0.84	-	35,000
Jun 29, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jun 26, 2026	0.83	0.84	0.81	0.84	0.84	3.70%	60,000
Jun 25, 2026	0.82	0.82	0.80	0.81	0.81	-	50,000