Raymond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	624.90	638.65	624.90	633.55	-	2.09%	405,652
Jul 9, 2026	595.80	640.00	595.00	620.55	620.55	4.20%	1,366,554
Jul 8, 2026	607.00	627.75	590.60	595.55	595.55	-2.42%	771,282
Jul 7, 2026	629.00	629.05	606.40	610.35	610.35	-2.01%	491,328
Jul 6, 2026	607.00	632.00	607.00	622.85	622.85	2.46%	1,578,638
Jul 3, 2026	593.70	614.90	587.10	607.90	607.90	2.97%	646,662
Jul 2, 2026	595.00	595.00	583.00	590.35	590.35	-0.15%	182,188
Jul 1, 2026	582.00	598.95	580.00	591.25	591.25	1.62%	353,831
Jun 30, 2026	584.70	589.45	578.80	581.80	581.80	-0.27%	229,560
Jun 29, 2026	591.80	591.80	578.25	583.40	583.40	-1.50%	298,719
Jun 25, 2026	608.15	610.90	588.00	592.30	592.30	-2.30%	406,067
Jun 24, 2026	598.95	617.90	590.95	606.25	606.25	2.26%	993,403
Jun 23, 2026	603.00	608.95	585.05	592.85	592.85	-1.27%	919,120
Jun 22, 2026	590.00	602.20	586.60	600.45	600.45	2.39%	622,275
Jun 19, 2026	586.10	596.45	582.25	586.45	586.45	-0.48%	403,104
Jun 18, 2026	598.05	601.70	585.15	589.25	589.25	-0.44%	388,943
Jun 17, 2026	591.05	596.95	584.25	591.85	591.85	0.30%	372,125
Jun 16, 2026	595.40	606.85	587.60	590.10	590.10	-0.30%	461,526
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