Raymond Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	0.81	0.81	0.80	0.81	0.81	-1.22%	80,000
Jun 23, 2026	0.81	0.82	0.81	0.82	0.82	-1.20%	10,000
Jun 22, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	30,000
Jun 18, 2026	0.82	0.82	0.80	0.82	0.82	-	425,000
Jun 17, 2026	0.82	0.82	0.81	0.82	0.82	-4.65%	220,000
Jun 16, 2026	0.82	0.86	0.82	0.86	0.86	4.88%	140,000
Jun 15, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	225,000
Jun 12, 2026	0.84	0.84	0.82	0.83	0.83	-	130,000
Jun 11, 2026	0.84	0.84	0.82	0.83	0.83	-2.35%	720,000
Jun 10, 2026	0.85	0.85	0.84	0.85	0.85	-	15,000
Jun 9, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	235,000
Jun 8, 2026	0.85	0.86	0.84	0.86	0.86	-4.44%	105,000
Jun 5, 2026	0.87	0.91	0.87	0.90	0.90	5.88%	240,000
Jun 4, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jun 3, 2026	0.85	0.85	0.84	0.85	0.85	-2.30%	115,000
Jun 2, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	470,000
Jun 1, 2026	0.87	0.87	0.85	0.86	0.86	-3.37%	75,000
May 29, 2026	0.89	0.89	0.89	0.89	0.89	-	-
May 28, 2026	0.89	0.89	0.89	0.89	0.89	-	-
May 27, 2026	0.89	0.89	0.89	0.89	0.89	-	-
May 26, 2026	0.88	0.89	0.88	0.89	0.89	-	95,000
May 22, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	1,004,700
May 21, 2026	0.90	0.90	0.90	0.90	0.87	-	-
May 20, 2026	0.90	0.90	0.90	0.90	0.87	-	-
May 19, 2026	0.90	0.90	0.90	0.90	0.87	-	-
May 18, 2026	0.89	0.90	0.89	0.90	0.87	2.27%	70,000
May 15, 2026	0.88	0.88	0.88	0.88	0.85	-2.22%	95,000
May 14, 2026	0.90	0.90	0.90	0.90	0.87	-	-
May 13, 2026	0.90	0.90	0.90	0.90	0.87	-	-
May 12, 2026	0.90	0.90	0.90	0.90	0.87	-	-
May 11, 2026	0.90	0.90	0.90	0.90	0.87	-1.10%	15,000
May 8, 2026	0.91	0.91	0.91	0.91	0.88	-	-
May 7, 2026	0.91	0.91	0.91	0.91	0.88	-	-
May 6, 2026	0.89	0.90	0.89	0.91	0.88	-	20,000
May 5, 2026	0.89	0.91	0.89	0.91	0.88	2.25%	55,000
May 4, 2026	0.88	0.89	0.88	0.89	0.86	1.14%	200,000
Apr 30, 2026	0.88	0.88	0.88	0.88	0.85	-	-