Raymond Lifestyle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	559.00	559.15	549.00	555.95	555.95	-0.57%	86,543
Nov 12, 2026	558.85	563.50	548.10	559.15	559.15	1.69%	119,230
Nov 11, 2026	551.35	566.45	541.20	549.85	549.85	1.46%	136,884
Nov 9, 2026	540.00	551.85	536.15	541.95	541.95	-0.28%	118,739
Nov 8, 2026	536.90	548.90	533.85	543.45	543.45	2.42%	33,578
Nov 6, 2026	536.05	536.15	520.00	530.60	530.60	-1.56%	137,896
Nov 5, 2026	520.00	562.00	518.15	539.00	539.00	5.48%	669,154
Nov 4, 2026	509.00	517.95	496.60	511.00	511.00	1.37%	233,949
Nov 3, 2026	505.00	511.10	492.20	504.10	504.10	1.15%	231,000
Nov 2, 2026	480.10	504.95	477.85	498.35	498.35	3.99%	374,774
Oct 30, 2026	505.00	507.00	472.50	479.25	479.25	-4.18%	346,713
Oct 29, 2026	490.00	513.00	488.15	500.15	500.15	0.26%	625,063
Oct 28, 2026	501.80	508.00	493.00	498.85	498.85	-0.58%	134,750
Oct 27, 2026	499.50	517.70	492.80	501.75	501.75	1.60%	169,072
Oct 26, 2026	510.90	522.00	492.00	493.85	493.85	-3.33%	237,808
Oct 23, 2026	533.45	538.45	505.00	510.85	510.85	-3.77%	175,487
Oct 22, 2026	553.35	555.10	525.50	530.85	530.85	-4.07%	201,482
Oct 21, 2026	570.40	570.40	549.30	553.35	553.35	-2.52%	237,309
Oct 19, 2026	578.80	578.80	563.20	567.65	567.65	-1.14%	140,960
Oct 16, 2026	573.00	579.70	566.30	574.20	574.20	0.57%	185,556
Oct 15, 2026	576.95	579.10	566.25	570.95	570.95	-0.51%	227,232
Oct 14, 2026	574.95	591.05	571.45	573.90	573.90	-0.18%	321,583
Oct 13, 2026	575.55	576.35	558.80	574.95	574.95	-0.04%	247,005
Oct 12, 2026	605.00	605.00	572.00	575.20	575.20	-3.55%	242,080
Oct 9, 2026	603.95	607.90	592.35	596.40	596.40	-	156,244
Oct 8, 2026	625.05	625.15	593.90	596.40	596.40	-4.55%	302,600
Oct 7, 2026	649.60	651.40	623.10	624.85	624.85	-3.85%	167,854
Oct 6, 2026	636.00	658.80	630.05	649.85	649.85	3.34%	281,558
Oct 5, 2026	631.00	640.00	621.85	628.85	628.85	0.18%	185,665
Oct 1, 2026	639.70	640.80	615.00	627.70	627.70	-2.24%	198,109
Sep 30, 2026	664.45	669.25	638.20	642.05	642.05	-2.80%	195,234
Sep 29, 2026	672.15	672.15	654.00	660.55	660.55	-1.70%	136,756
Sep 28, 2026	686.00	689.15	665.15	672.00	672.00	-2.27%	219,826
Sep 25, 2026	685.00	701.40	678.00	687.60	687.60	-0.18%	240,261
Sep 24, 2026	674.05	720.00	670.75	688.85	688.85	1.68%	832,796
Sep 23, 2026	657.70	685.00	653.10	677.45	677.45	3.78%	513,403
Sep 22, 2026	652.40	667.15	647.55	652.80	652.80	1.03%	312,338
Sep 21, 2026	646.00	657.90	641.55	646.15	646.15	-0.34%	166,495
Sep 18, 2026	659.90	665.95	645.05	648.35	648.35	-1.35%	123,035
Sep 17, 2026	668.00	675.65	655.15	657.25	657.25	-1.57%	95,210
Sep 16, 2026	674.90	682.75	660.50	667.75	667.75	-0.73%	162,589
Sep 15, 2026	700.00	717.55	670.00	672.65	672.65	-2.80%	675,263
Sep 11, 2026	687.45	708.90	675.05	692.00	692.00	0.63%	445,304
Sep 10, 2026	670.45	720.00	668.70	687.65	687.65	2.57%	570,900
Sep 9, 2026	720.00	732.00	664.50	670.45	670.45	-3.79%	1,149,008
Sep 8, 2026	672.00	727.70	667.85	696.85	696.85	3.56%	990,648
Sep 7, 2026	666.00	678.95	657.05	672.90	672.90	1.39%	123,831
Sep 4, 2026	647.95	683.95	647.00	663.65	663.65	2.44%	335,816
Sep 3, 2026	656.45	666.40	644.45	647.85	647.85	-0.38%	342,390
Sep 2, 2026	631.00	662.90	628.25	650.30	650.30	2.06%	225,434