Raymond Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.77	0.77	0.75	0.75	0.75	-	292,000
Nov 5, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	30,000
Nov 4, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	-
Nov 3, 2026	0.72	0.72	0.69	0.71	0.71	0.71%	160,000
Nov 2, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	50,000
Oct 30, 2026	0.72	0.72	0.64	0.71	0.71	-1.39%	125,000
Oct 29, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 28, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 27, 2026	0.74	0.74	0.72	0.72	0.72	0.70%	105,000
Oct 26, 2026	0.72	0.72	0.72	0.72	0.72	-3.38%	11,000
Oct 23, 2026	0.74	0.74	0.74	0.74	0.74	4.23%	-
Oct 22, 2026	0.75	0.75	0.71	0.71	0.71	-7.19%	205,000
Oct 21, 2026	0.79	0.79	0.75	0.77	0.77	2.68%	95,000
Oct 20, 2026	0.75	0.75	0.74	0.75	0.75	-0.67%	110,000
Oct 16, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Oct 15, 2026	0.77	0.77	0.75	0.75	0.75	-5.06%	200,000
Oct 14, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 13, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 12, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 9, 2026	0.79	0.79	0.77	0.79	0.79	-2.47%	83,000
Oct 8, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Oct 7, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Oct 6, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Oct 5, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	-
Oct 2, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 30, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 29, 2026	0.77	0.84	0.77	0.82	0.82	3.82%	120,000
Sep 28, 2026	0.77	0.78	0.77	0.79	0.79	1.95%	110,000
Sep 25, 2026	0.77	0.80	0.77	0.77	0.77	-4.94%	65,000
Sep 24, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 23, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 22, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 18, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 16, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 15, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 14, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	190,000
Sep 11, 2026	0.82	0.82	0.82	0.82	0.82	0.61%	55,000
Sep 10, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	-
Sep 9, 2026	0.82	0.84	0.78	0.84	0.83	1.21%	260,000
Sep 8, 2026	0.82	0.83	0.80	0.83	0.82	7.84%	405,000
Sep 7, 2026	0.77	0.77	0.77	0.77	0.76	-0.65%	105,000
Sep 4, 2026	0.77	0.77	0.77	0.77	0.76	-	-
Sep 3, 2026	0.82	0.82	0.77	0.77	0.76	-	95,000
Sep 2, 2026	0.77	0.77	0.77	0.77	0.76	-	-
Sep 1, 2026	0.77	0.77	0.77	0.77	0.76	-	-
Aug 31, 2026	0.76	0.77	0.76	0.77	0.76	-	30,000
Aug 28, 2026	0.77	0.77	0.77	0.77	0.76	-	-
Aug 27, 2026	0.77	0.77	0.77	0.77	0.76	-	-