Raymond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	557.05	560.80	548.60	552.45	-	-0.07%	157,342
May 22, 2026	546.50	557.50	537.15	552.85	552.85	2.10%	882,309
May 21, 2026	545.00	559.95	535.00	541.50	541.50	-	1,003,563
May 20, 2026	520.00	551.30	509.85	541.50	541.50	4.12%	2,395,859
May 19, 2026	507.40	525.95	506.75	520.05	520.05	3.48%	2,268,828
May 18, 2026	451.90	512.00	446.65	502.55	502.55	10.80%	6,228,176
May 15, 2026	461.90	461.90	448.15	453.55	453.55	-1.36%	432,506
May 14, 2026	475.85	477.85	455.20	459.80	459.80	-1.89%	421,488
May 13, 2026	478.00	481.55	466.10	468.65	468.65	-2.30%	393,389
May 12, 2026	492.00	501.65	475.60	479.70	479.70	-2.50%	438,011
May 11, 2026	514.75	514.75	488.35	492.00	492.00	-4.60%	660,308
May 8, 2026	513.80	521.60	505.60	515.70	515.70	0.37%	904,451
May 7, 2026	518.65	544.00	508.00	513.80	513.80	-0.94%	2,990,107
May 6, 2026	457.15	527.95	445.65	518.65	518.65	17.09%	6,966,756
May 5, 2026	464.00	469.90	433.00	442.95	442.95	-4.75%	1,497,357
May 4, 2026	471.60	472.90	459.45	465.05	465.05	-0.16%	275,431
Apr 30, 2026	464.50	470.00	451.20	465.80	465.80	0.28%	388,103
Apr 29, 2026	474.75	483.95	462.00	464.50	464.50	-1.56%	542,301
Apr 28, 2026	464.85	483.40	462.40	471.85	471.85	2.33%	823,203
Apr 27, 2026	437.90	466.40	435.30	461.10	461.10	6.20%	799,856
Apr 24, 2026	445.10	450.00	431.10	434.20	434.20	-2.16%	398,507
Apr 23, 2026	453.65	457.95	441.95	443.80	443.80	-2.50%	340,241
Apr 22, 2026	447.00	459.60	441.65	455.20	455.20	1.71%	615,331
Apr 21, 2026	421.90	453.55	421.30	447.55	447.55	6.38%	1,249,389
Apr 20, 2026	425.00	438.00	414.35	420.70	420.70	-0.40%	521,209
Apr 17, 2026	425.00	425.30	417.55	422.40	422.40	0.32%	409,639
Apr 16, 2026	423.00	426.50	413.20	421.05	421.05	0.23%	495,347
Apr 15, 2026	404.90	424.10	399.00	420.10	420.10	5.75%	992,016
Apr 13, 2026	384.00	403.80	373.95	397.25	397.25	2.83%	869,495
Apr 10, 2026	370.90	389.00	370.90	386.30	386.30	5.33%	638,742
Apr 9, 2026	368.50	376.70	361.70	366.75	366.75	-0.47%	315,169
Apr 8, 2026	383.00	383.00	356.35	368.50	368.50	4.32%	958,980
Apr 7, 2026	352.00	359.50	346.55	353.25	353.25	0.27%	254,083
Apr 6, 2026	353.00	355.00	340.70	352.30	352.30	0.37%	270,441
Apr 2, 2026	348.35	353.45	333.95	351.00	351.00	0.06%	366,224
Apr 1, 2026	326.10	354.95	326.10	350.80	350.80	8.99%	648,889
Mar 30, 2026	336.70	343.00	320.00	321.85	321.85	-6.04%	585,808
Mar 27, 2026	352.00	353.05	336.40	342.55	342.55	-3.37%	525,826
Mar 25, 2026	355.00	364.95	352.60	354.50	354.50	1.04%	337,169
Mar 24, 2026	354.55	358.00	347.55	350.85	350.85	0.95%	434,820
Mar 23, 2026	361.75	365.20	345.20	347.55	347.55	-6.81%	562,589
Mar 20, 2026	371.10	382.00	370.00	372.95	372.95	0.89%	292,668
Mar 19, 2026	370.25	404.60	366.55	369.65	369.65	-1.92%	1,090,251
Mar 18, 2026	355.00	382.00	354.10	376.90	376.90	7.06%	651,752
Mar 17, 2026	351.85	354.90	346.95	352.05	352.05	0.06%	203,093
Mar 16, 2026	357.45	360.55	343.15	351.85	351.85	-1.01%	492,272
Mar 13, 2026	376.00	376.00	352.85	355.45	355.45	-5.95%	397,735
Mar 12, 2026	378.30	384.00	368.75	377.95	377.95	-0.09%	228,666
Mar 11, 2026	380.25	384.75	374.05	378.30	378.30	0.97%	280,726
Mar 10, 2026	375.00	379.80	367.90	374.65	374.65	0.94%	397,765