Raymond Realty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	576.00	579.95	558.65	561.35	561.35	-2.20%	366,654
May 27, 2026	599.95	599.95	570.20	573.95	573.95	-3.69%	410,237
May 26, 2026	626.50	626.50	591.05	595.95	595.95	-2.81%	976,548
May 25, 2026	564.40	613.15	564.40	613.15	613.15	9.99%	893,264
May 22, 2026	553.60	564.15	550.00	557.45	557.45	1.14%	225,174
May 21, 2026	568.80	586.45	550.00	551.15	551.15	-2.50%	446,116
May 20, 2026	573.80	577.65	560.75	565.30	565.30	-2.47%	337,831
May 19, 2026	578.95	591.45	571.25	579.60	579.60	0.44%	470,774
May 18, 2026	546.15	584.90	539.10	577.05	577.05	4.57%	1,145,167
May 15, 2026	560.00	573.45	548.60	551.85	551.85	-2.14%	328,895
May 14, 2026	573.95	590.75	558.00	563.90	563.90	-1.79%	635,837
May 13, 2026	565.00	587.00	551.55	574.15	574.15	1.23%	1,029,209
May 12, 2026	591.35	606.50	561.00	567.20	567.20	-3.80%	987,650
May 11, 2026	628.75	628.75	580.00	589.60	589.60	-6.35%	1,126,230
May 8, 2026	629.95	650.00	614.70	629.60	629.60	-0.88%	2,936,677
May 7, 2026	591.00	675.00	586.70	635.20	635.20	11.52%	24,494,820
May 6, 2026	502.50	569.60	489.00	569.60	569.60	19.99%	12,664,830
May 5, 2026	471.10	479.00	455.55	474.70	474.70	1.45%	1,262,225
May 4, 2026	454.90	476.40	450.50	467.90	467.90	5.16%	1,634,873
Apr 30, 2026	434.70	447.25	426.90	444.95	444.95	2.36%	427,323
Apr 29, 2026	433.35	453.05	428.00	434.70	434.70	1.59%	746,250
Apr 28, 2026	437.00	437.05	425.50	427.90	427.90	-1.98%	277,812
Apr 27, 2026	443.00	448.00	434.30	436.55	436.55	-0.72%	505,021
Apr 24, 2026	465.80	468.40	436.55	439.70	439.70	-5.50%	233,590
Apr 23, 2026	472.00	474.30	461.95	465.30	465.30	-1.46%	171,846
Apr 22, 2026	470.00	475.00	462.00	472.20	472.20	1.23%	186,231
Apr 21, 2026	464.05	474.95	464.05	466.45	466.45	0.52%	149,476
Apr 20, 2026	457.15	483.00	445.15	464.05	464.05	1.51%	564,895
Apr 17, 2026	455.05	465.00	450.00	457.15	457.15	0.46%	266,848
Apr 16, 2026	439.00	465.00	429.05	455.05	455.05	5.26%	382,870
Apr 15, 2026	445.00	448.30	427.10	432.30	432.30	-0.84%	272,544
Apr 13, 2026	422.55	441.00	413.05	435.95	435.95	0.38%	295,382
Apr 10, 2026	426.95	436.00	426.95	434.30	434.30	1.78%	178,340
Apr 9, 2026	439.85	439.85	425.00	426.70	426.70	-2.33%	141,725
Apr 8, 2026	430.50	442.00	430.50	436.90	436.90	5.29%	283,545
Apr 7, 2026	420.05	420.05	410.20	414.95	414.95	-1.52%	175,957
Apr 6, 2026	417.00	425.00	409.65	421.35	421.35	2.47%	387,126
Apr 2, 2026	392.35	419.10	383.30	411.20	411.20	2.99%	401,306
Apr 1, 2026	392.55	406.50	385.00	399.25	399.25	5.71%	275,445
Mar 30, 2026	363.00	388.00	352.35	377.70	377.70	3.00%	575,837
Mar 27, 2026	383.50	386.25	361.10	366.70	366.70	-6.06%	569,882
Mar 25, 2026	376.00	401.45	374.70	390.35	390.35	6.13%	575,600
Mar 24, 2026	387.60	387.60	365.00	367.80	367.80	-1.82%	640,922
Mar 23, 2026	415.00	415.00	369.90	374.60	374.60	-10.06%	328,257
Mar 20, 2026	412.80	430.00	410.05	416.50	416.50	2.26%	368,101
Mar 19, 2026	419.55	429.50	403.00	407.30	407.30	-5.94%	345,679
Mar 18, 2026	396.55	449.85	391.60	433.00	433.00	10.83%	2,165,648
Mar 17, 2026	357.00	411.95	355.60	390.70	390.70	9.33%	826,730
Mar 16, 2026	370.00	380.45	349.00	357.35	357.35	-4.08%	460,470
Mar 13, 2026	387.35	387.35	367.75	372.55	372.55	-4.23%	176,438