Raymond Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Apr 29, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 28, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 27, 2026	0.87	0.88	0.86	0.88	0.85	-	180,000
Apr 24, 2026	0.88	0.88	0.86	0.88	0.85	-1.12%	178,000
Apr 23, 2026	0.86	0.89	0.86	0.89	0.86	3.49%	505,000
Apr 22, 2026	0.88	0.88	0.86	0.86	0.83	-2.27%	180,000
Apr 21, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 20, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 17, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 16, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 15, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 14, 2026	0.88	0.88	0.88	0.88	0.85	-	-
Apr 13, 2026	0.88	0.88	0.88	0.88	0.85	-3.30%	15,000
Apr 10, 2026	0.92	0.92	0.84	0.91	0.88	-	30,000
Apr 9, 2026	0.91	0.91	0.91	0.91	0.88	-	10,000
Apr 8, 2026	0.91	0.91	0.88	0.91	0.88	1.11%	20,000