Raydan Food Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	13.57	13.90	13.40	13.40	13.40	-1.03%	28,208
Jul 22, 2026	13.12	13.54	13.12	13.54	13.54	3.36%	24,588
Jul 21, 2026	13.43	13.49	13.06	13.10	13.10	-2.46%	32,131
Jul 20, 2026	13.68	13.76	13.34	13.43	13.43	-2.68%	46,736
Jul 19, 2026	14.18	14.18	13.60	13.80	13.80	-2.27%	48,652
Jul 16, 2026	14.14	14.20	13.86	14.12	14.12	-0.63%	34,071
Jul 15, 2026	14.20	14.43	14.10	14.21	14.21	-0.35%	54,401
Jul 14, 2026	14.40	14.57	14.13	14.26	14.26	-1.66%	52,352
Jul 13, 2026	14.44	14.69	14.35	14.50	14.50	1.26%	22,398
Jul 12, 2026	14.36	14.73	14.32	14.32	14.32	-0.28%	18,901
Jul 9, 2026	14.47	14.49	14.30	14.36	14.36	-0.76%	8,887
Jul 8, 2026	15.15	15.15	14.36	14.47	14.47	-3.21%	56,716
Jul 7, 2026	15.40	15.40	14.83	14.95	14.95	-1.58%	75,909
Jul 6, 2026	14.75	15.40	14.74	15.19	15.19	2.98%	94,158
Jul 5, 2026	14.80	15.35	14.75	14.75	14.75	0.34%	151,705
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