Raymond Lifestyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	748.95	748.95	736.40	741.95	-	-0.27%	69,903
Jul 10, 2026	745.95	757.00	739.20	743.95	743.95	0.22%	131,420
Jul 9, 2026	739.90	752.00	735.70	742.30	742.30	1.06%	78,860
Jul 8, 2026	750.35	760.00	730.00	734.50	734.50	-2.11%	137,471
Jul 7, 2026	778.95	778.95	745.45	750.35	750.35	-3.09%	87,134
Jul 6, 2026	774.50	777.00	769.30	774.30	774.30	0.04%	76,490
Jul 3, 2026	785.00	789.85	769.45	774.00	774.00	-0.88%	63,390
Jul 2, 2026	772.75	785.35	772.10	780.85	780.85	1.05%	60,567
Jul 1, 2026	785.95	789.90	771.00	772.75	772.75	-1.62%	67,223
Jun 30, 2026	786.00	795.60	782.00	785.50	785.50	-0.15%	51,999
Jun 29, 2026	798.00	798.00	776.10	786.65	786.65	-0.92%	111,792
Jun 25, 2026	816.90	816.90	790.00	794.95	793.95	-1.19%	60,472
Jun 24, 2026	792.55	810.55	786.25	804.50	803.49	1.51%	89,751
Jun 23, 2026	826.90	828.15	790.10	792.55	791.55	-3.29%	152,629
Jun 22, 2026	823.00	844.40	816.70	819.55	818.52	1.10%	282,823
Jun 19, 2026	816.00	817.05	794.05	810.65	809.63	-0.66%	178,594
Jun 18, 2026	819.00	836.40	803.00	816.05	815.02	-0.16%	230,754
Jun 17, 2026	825.00	828.00	811.00	817.35	816.32	0.07%	109,354
Jun 16, 2026	810.25	822.45	805.00	816.80	815.77	1.20%	148,123
Jun 15, 2026	799.90	822.00	799.90	807.10	806.08	1.55%	273,271
Jun 12, 2026	779.90	800.45	779.00	794.75	793.75	3.28%	229,696
Jun 11, 2026	744.00	775.40	744.00	769.50	768.53	1.76%	176,377
Jun 10, 2026	772.05	782.05	752.20	756.20	755.25	-3.13%	123,375
Jun 9, 2026	748.00	796.00	743.80	780.60	779.62	5.27%	431,462
Jun 8, 2026	758.00	758.95	735.00	741.55	740.62	-3.40%	106,968
Jun 5, 2026	744.40	785.75	744.00	767.65	766.68	3.12%	311,599
Jun 4, 2026	739.90	770.00	732.25	744.40	743.46	0.73%	249,327
Jun 3, 2026	751.00	752.45	715.35	739.00	738.07	-1.79%	262,686
Jun 2, 2026	754.95	771.90	735.05	752.45	751.50	-0.32%	257,952
Jun 1, 2026	721.15	766.55	721.00	754.90	753.95	6.87%	783,414
May 29, 2026	710.50	721.00	696.25	706.40	705.51	-0.58%	1,070,675
May 27, 2026	714.15	724.80	709.00	710.50	709.61	-1.58%	168,682
May 26, 2026	740.30	751.90	720.00	721.90	720.99	-1.02%	218,404
May 25, 2026	713.00	733.85	713.00	729.35	728.43	2.36%	170,727
May 22, 2026	731.40	731.40	710.00	712.55	711.65	-1.94%	160,337
May 21, 2026	735.00	738.95	723.00	726.65	725.74	-0.10%	138,167
May 20, 2026	743.65	743.70	722.00	727.40	726.48	-2.19%	212,491
May 19, 2026	756.50	757.00	738.80	743.65	742.71	-0.81%	170,505
May 18, 2026	779.80	779.80	741.15	749.70	748.76	-3.84%	223,956
May 15, 2026	795.00	797.40	776.05	779.60	778.62	-2.15%	97,677
May 14, 2026	807.70	813.95	793.00	796.70	795.70	-0.98%	95,738
May 13, 2026	780.05	832.00	780.00	804.55	803.54	3.14%	493,021
May 12, 2026	762.35	799.00	752.55	780.05	779.07	2.32%	329,705
May 11, 2026	772.10	780.00	751.55	762.35	761.39	-3.33%	175,841
May 8, 2026	808.75	819.30	786.00	788.65	787.66	-2.89%	202,114
May 7, 2026	828.35	838.00	786.00	812.15	811.13	-1.96%	792,873
May 6, 2026	799.00	840.00	799.00	828.40	827.36	4.71%	383,069
May 5, 2026	795.00	798.90	782.55	791.15	790.15	-0.32%	80,790
May 4, 2026	803.55	816.40	779.65	793.65	792.65	-0.07%	138,711
Apr 30, 2026	793.75	804.35	789.30	794.20	793.20	-1.45%	52,055