Raymond Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	15,000
May 8, 2026	0.91	0.91	0.91	0.91	0.91	-	-
May 7, 2026	0.91	0.91	0.91	0.91	0.91	-	-
May 6, 2026	0.89	0.90	0.89	0.91	0.91	-	20,000
May 5, 2026	0.89	0.91	0.89	0.91	0.91	2.25%	55,000
May 4, 2026	0.88	0.89	0.88	0.89	0.89	1.14%	200,000
Apr 30, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 29, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 28, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 27, 2026	0.87	0.88	0.86	0.88	0.88	-	180,000
Apr 24, 2026	0.88	0.88	0.86	0.88	0.88	-1.12%	178,000
Apr 23, 2026	0.86	0.89	0.86	0.89	0.89	3.49%	505,000
Apr 22, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	180,000
Apr 21, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 20, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 17, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 16, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 15, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 14, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Apr 13, 2026	0.88	0.88	0.88	0.88	0.88	-3.30%	15,000
Apr 10, 2026	0.92	0.92	0.84	0.91	0.91	-	30,000
Apr 9, 2026	0.91	0.91	0.91	0.91	0.91	-	10,000
Apr 8, 2026	0.91	0.91	0.88	0.91	0.91	1.11%	20,000
Apr 2, 2026	0.87	0.90	0.87	0.90	0.90	2.27%	55,000
Apr 1, 2026	0.90	0.90	0.87	0.88	0.88	1.15%	15,000
Mar 31, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	170,000
Mar 30, 2026	0.87	0.87	0.86	0.86	0.86	-2.27%	55,000
Mar 27, 2026	0.90	0.90	0.78	0.88	0.88	-4.35%	1,080,000
Mar 26, 2026	0.94	0.96	0.91	0.92	0.92	-	175,000
Mar 25, 2026	0.95	0.96	0.91	0.92	0.92	-	150,000
Mar 24, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Mar 23, 2026	0.92	0.92	0.90	0.92	0.92	-1.08%	45,000
Mar 20, 2026	0.94	0.94	0.93	0.93	0.93	1.09%	30,000
Mar 19, 2026	0.93	0.93	0.92	0.92	0.92	-2.13%	40,000
Mar 18, 2026	0.93	0.94	0.92	0.94	0.94	-	65,000
Mar 17, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Mar 16, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Mar 13, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Mar 12, 2026	0.92	0.94	0.92	0.94	0.94	2.17%	129,000
Mar 11, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	110,000
Mar 10, 2026	0.92	0.95	0.89	0.94	0.94	2.17%	220,000
Mar 9, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	45,000
Mar 6, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Mar 5, 2026	0.93	0.93	0.93	0.93	0.93	-	15,000
Mar 4, 2026	0.95	0.95	0.93	0.93	0.93	-	10,000
Mar 3, 2026	0.93	0.93	0.93	0.93	0.93	-	146,000
Mar 2, 2026	0.94	0.94	0.93	0.93	0.93	-4.12%	40,000
Feb 27, 2026	0.97	0.97	0.96	0.97	0.97	-	70,000
Feb 26, 2026	0.97	0.97	0.95	0.97	0.97	1.04%	105,000
Feb 25, 2026	0.97	0.97	0.95	0.96	0.96	-1.03%	90,000