Raymond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	588.00	614.95	585.10	591.90	591.90	1.93%	1,031,884
Jun 12, 2026	563.90	586.00	562.55	580.70	580.70	4.62%	841,218
Jun 11, 2026	555.00	572.90	551.70	555.05	555.05	0.39%	917,888
Jun 10, 2026	537.90	565.00	537.90	552.90	552.90	3.15%	1,148,209
Jun 9, 2026	511.10	539.40	511.10	536.00	536.00	5.01%	785,097
Jun 8, 2026	501.00	520.95	497.40	510.45	510.45	0.07%	500,536
Jun 5, 2026	521.80	525.45	506.00	510.10	510.10	-2.23%	559,109
Jun 4, 2026	510.00	534.60	510.00	521.75	521.75	1.32%	544,014
Jun 3, 2026	533.70	536.70	512.90	514.95	514.95	-3.19%	431,005
Jun 2, 2026	527.30	538.20	517.30	531.90	531.90	0.36%	550,679
Jun 1, 2026	545.00	555.80	524.50	530.00	530.00	-1.92%	779,611
May 29, 2026	533.45	548.95	521.00	540.40	540.40	1.58%	932,270
May 27, 2026	556.00	559.20	520.90	532.00	532.00	-3.60%	1,154,486
May 26, 2026	555.00	567.20	546.15	551.85	551.85	-1.26%	691,273
May 25, 2026	557.05	569.00	548.60	558.90	558.90	1.09%	858,125
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