Raydan Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	17.50	17.69	17.20	17.49	17.49	1.04%	21,360
Mar 15, 2026	18.14	18.14	17.31	17.31	17.31	-3.89%	26,524
Mar 12, 2026	18.11	18.29	17.77	18.01	18.01	0.73%	5,746
Mar 11, 2026	18.49	18.49	17.82	17.88	17.88	-3.14%	611,840
Mar 10, 2026	18.20	18.74	18.01	18.46	18.46	0.05%	7,209
Mar 9, 2026	18.87	18.98	18.08	18.45	18.45	-2.23%	14,416
Mar 8, 2026	17.94	18.93	17.94	18.87	18.87	4.25%	23,375
Mar 5, 2026	18.38	18.56	18.10	18.10	18.10	0.67%	31,414
Mar 4, 2026	17.64	18.34	17.64	17.98	17.98	1.41%	25,245
Mar 3, 2026	18.00	18.40	17.63	17.73	17.73	-3.54%	26,994
Mar 2, 2026	18.15	18.99	17.50	18.38	18.38	1.27%	29,334
Mar 1, 2026	18.23	18.65	17.95	18.15	18.15	-4.47%	32,183
Feb 26, 2026	18.80	19.00	18.00	19.00	19.00	1.60%	14,151
Feb 25, 2026	18.69	18.70	18.01	18.70	18.70	2.30%	3,604
Feb 24, 2026	18.35	19.06	18.28	18.28	18.28	-1.19%	100,386
Feb 23, 2026	18.76	19.00	18.45	18.50	18.50	-1.80%	9,690
Feb 19, 2026	19.10	19.10	18.76	18.84	18.84	-1.15%	9,456
Feb 18, 2026	18.82	19.06	18.65	19.06	19.06	1.28%	8,622
Feb 17, 2026	19.40	19.40	18.81	18.82	18.82	-2.84%	48,508
Feb 16, 2026	19.85	19.99	19.32	19.37	19.37	-1.42%	21,535
Feb 15, 2026	19.60	19.81	19.59	19.65	19.65	0.26%	9,492
Feb 12, 2026	19.60	19.79	19.44	19.60	19.60	0.15%	18,492
Feb 11, 2026	19.79	19.87	19.40	19.57	19.57	-1.41%	34,511
Feb 10, 2026	20.18	20.86	19.84	19.85	19.85	-1.59%	47,203
Feb 9, 2026	20.40	20.40	20.05	20.17	20.17	-0.20%	11,765
Feb 8, 2026	20.55	20.79	20.10	20.21	20.21	0.05%	8,869
Feb 5, 2026	21.05	21.18	20.20	20.20	20.20	-3.99%	20,411
Feb 4, 2026	21.10	21.41	20.85	21.04	21.04	-0.28%	25,022
Feb 3, 2026	21.50	21.70	21.06	21.10	21.10	-1.59%	45,133
Feb 2, 2026	21.67	21.69	21.25	21.44	21.44	0.89%	8,157
Feb 1, 2026	21.97	21.97	21.18	21.25	21.25	-2.70%	15,207
Jan 29, 2026	22.17	22.17	21.22	21.84	21.84	-1.00%	58,644
Jan 28, 2026	22.15	22.29	21.84	22.06	22.06	-0.41%	46,157
Jan 27, 2026	22.21	22.33	22.00	22.15	22.15	0.18%	37,572
Jan 26, 2026	22.27	22.27	21.80	22.11	22.11	0.45%	20,425
Jan 25, 2026	22.28	22.57	22.00	22.01	22.01	0.05%	50,056
Jan 22, 2026	21.40	22.06	21.39	22.00	22.00	2.71%	52,416
Jan 21, 2026	20.90	21.79	20.86	21.42	21.42	2.19%	32,365
Jan 20, 2026	21.72	21.80	20.93	20.96	20.96	-3.41%	26,771
Jan 19, 2026	21.82	21.97	21.52	21.70	21.70	-0.14%	16,017
Jan 18, 2026	21.30	21.95	21.30	21.73	21.73	3.48%	30,647
Jan 15, 2026	21.54	21.54	20.88	21.00	21.00	-2.55%	23,931
Jan 14, 2026	21.50	22.13	21.50	21.55	21.55	-1.01%	55,723
Jan 13, 2026	21.90	22.14	21.00	21.77	21.77	-0.64%	80,131
Jan 12, 2026	21.15	22.49	21.15	21.91	21.91	3.84%	328,934
Jan 11, 2026	21.10	21.34	20.87	21.10	21.10	0.29%	109,668
Jan 8, 2026	22.34	22.40	21.00	21.04	21.04	-5.73%	265,605
Jan 7, 2026	23.70	23.70	22.31	22.32	22.32	-3.54%	132,336
Jan 6, 2026	23.86	24.22	23.11	23.14	23.14	-3.90%	52,334
Jan 5, 2026	24.00	24.28	23.83	24.08	24.08	0.33%	40,900