Raydan Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.01	15.04	14.60	14.70	14.70	-1.67%	52,744
Jul 1, 2026	14.96	15.34	14.68	14.95	14.95	-0.20%	141,664
Jun 30, 2026	15.16	15.40	14.92	14.98	14.98	0.67%	158,797
Jun 29, 2026	14.78	15.23	14.75	14.88	14.88	0.68%	74,345
Jun 28, 2026	14.35	15.48	14.35	14.78	14.78	3.07%	155,731
Jun 25, 2026	14.86	14.97	14.34	14.34	14.34	-1.71%	108,117
Jun 24, 2026	14.63	15.04	14.50	14.59	14.59	-0.07%	101,428
Jun 23, 2026	14.76	15.95	14.55	14.60	14.60	-1.02%	536,468
Jun 22, 2026	14.08	14.85	14.01	14.75	14.75	3.65%	98,854
Jun 21, 2026	13.96	14.50	13.96	14.23	14.23	1.93%	96,909
Jun 18, 2026	14.00	14.22	13.76	13.96	13.96	1.45%	129,315
Jun 17, 2026	13.73	13.90	13.41	13.76	13.76	-0.72%	68,639
Jun 16, 2026	14.12	14.44	13.84	13.86	13.86	-0.93%	98,464
Jun 15, 2026	13.72	14.29	13.72	13.99	13.99	2.34%	78,806
Jun 14, 2026	13.41	13.86	13.41	13.67	13.67	1.94%	8,896
Jun 11, 2026	13.40	13.60	13.30	13.41	13.41	0.22%	41,830
Jun 10, 2026	13.65	13.73	13.38	13.38	13.38	-2.12%	26,435
Jun 9, 2026	13.40	13.85	13.40	13.67	13.67	2.78%	33,591
Jun 8, 2026	13.10	13.31	13.05	13.30	13.30	-	47,224
Jun 7, 2026	13.50	13.50	13.30	13.30	13.30	-1.12%	19,681
Jun 4, 2026	13.42	13.74	13.21	13.45	13.45	0.67%	33,489
Jun 3, 2026	13.50	13.66	13.09	13.36	13.36	-2.34%	149,417
Jun 2, 2026	14.12	14.24	13.65	13.68	13.68	-2.56%	69,263
Jun 1, 2026	13.23	14.20	13.23	14.04	14.04	6.36%	102,933
May 31, 2026	13.04	13.28	13.04	13.20	13.20	1.23%	44,382
May 21, 2026	13.54	13.54	13.00	13.04	13.04	-3.62%	85,334
May 20, 2026	13.60	13.60	13.00	13.53	13.53	-1.38%	53,904
May 19, 2026	13.94	14.08	13.00	13.72	13.72	-1.58%	69,289
May 18, 2026	14.60	14.60	13.93	13.94	13.94	-4.52%	40,654
May 17, 2026	14.08	15.06	13.70	14.60	14.60	3.11%	124,148
May 14, 2026	15.00	15.06	14.08	14.16	14.16	-3.67%	88,184
May 13, 2026	15.20	15.49	14.60	14.70	14.70	-0.14%	222,977
May 12, 2026	16.10	16.70	14.72	14.72	14.72	-8.57%	169,587
May 11, 2026	16.40	16.54	15.95	16.10	16.10	-1.83%	48,260
May 10, 2026	16.95	16.95	16.20	16.40	16.40	-2.26%	31,125
May 7, 2026	17.10	17.10	16.29	16.78	16.78	-0.83%	71,893
May 6, 2026	17.06	17.41	16.90	16.92	16.92	-0.82%	38,205
May 5, 2026	17.35	17.35	17.01	17.06	17.06	-1.84%	99,571
May 4, 2026	17.49	17.61	17.38	17.38	17.38	-0.40%	19,712
May 3, 2026	17.40	17.58	17.32	17.45	17.45	0.46%	31,505
Apr 30, 2026	17.33	17.46	17.26	17.37	17.37	0.40%	18,305
Apr 29, 2026	17.40	17.57	17.28	17.30	17.30	-0.40%	19,250
Apr 28, 2026	17.74	17.74	17.20	17.37	17.37	-2.09%	56,248
Apr 27, 2026	18.08	18.08	17.67	17.74	17.74	-1.28%	35,142
Apr 26, 2026	18.06	18.20	17.72	17.97	17.97	-0.11%	26,092
Apr 23, 2026	17.91	18.09	17.83	17.99	17.99	0.11%	19,210
Apr 22, 2026	18.26	18.27	17.97	17.97	17.97	-1.26%	20,926
Apr 21, 2026	18.45	18.56	18.04	18.20	18.20	-1.46%	38,474
Apr 20, 2026	18.98	18.98	18.44	18.47	18.47	-1.76%	39,750
Apr 19, 2026	18.74	19.30	18.66	18.80	18.80	0.32%	77,471