NASDAQ:RAVN
Delisted
Raven Industries Stock Price (Quote)
$58.08
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $58.08 | $58.08 | Friday, 27th May 2022 RAVN stock ended at $58.08. During the day the stock fluctuated 0% from a day low at $58.08 to a day high of $58.08. |
| 90 days | $58.08 | $58.08 | |
| 52 weeks | $38.52 | $59.60 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $57.25 | $57.57 | $57.06 | $57.56 | 544 753 |
| Jul 07, 2021 | $57.42 | $57.55 | $57.28 | $57.32 | 736 480 |
| Jul 06, 2021 | $57.50 | $57.65 | $57.23 | $57.50 | 758 265 |
| Jul 02, 2021 | $57.70 | $57.75 | $57.34 | $57.40 | 642 066 |
| Jul 01, 2021 | $57.75 | $57.94 | $57.35 | $57.66 | 536 617 |
| Jun 30, 2021 | $57.42 | $57.95 | $57.22 | $57.85 | 1 338 162 |
| Jun 29, 2021 | $57.81 | $57.81 | $57.23 | $57.40 | 783 750 |
| Jun 28, 2021 | $57.76 | $57.87 | $57.44 | $57.75 | 482 010 |
| Jun 25, 2021 | $57.66 | $58.58 | $57.40 | $57.67 | 1 702 047 |
| Jun 24, 2021 | $57.94 | $58.08 | $57.42 | $57.77 | 1 044 246 |
| Jun 23, 2021 | $57.75 | $58.30 | $57.71 | $58.06 | 1 914 608 |
| Jun 22, 2021 | $57.61 | $57.95 | $57.55 | $57.82 | 2 673 022 |
| Jun 21, 2021 | $57.70 | $57.91 | $57.57 | $57.65 | 7 858 056 |
| Jun 18, 2021 | $40.00 | $40.25 | $38.52 | $38.62 | 483 015 |
| Jun 17, 2021 | $42.64 | $42.74 | $40.42 | $40.80 | 249 830 |
| Jun 16, 2021 | $42.74 | $42.93 | $41.86 | $42.72 | 171 000 |
| Jun 15, 2021 | $43.14 | $43.33 | $42.43 | $42.88 | 213 546 |
| Jun 14, 2021 | $43.38 | $43.69 | $42.93 | $42.99 | 147 014 |
| Jun 11, 2021 | $43.12 | $43.59 | $42.70 | $43.47 | 136 024 |
| Jun 10, 2021 | $44.51 | $45.29 | $42.91 | $43.04 | 210 335 |
| Jun 09, 2021 | $45.66 | $45.71 | $44.44 | $44.61 | 122 352 |
| Jun 08, 2021 | $45.73 | $46.00 | $44.84 | $45.50 | 110 741 |
| Jun 07, 2021 | $45.64 | $45.81 | $44.94 | $45.68 | 117 321 |
| Jun 04, 2021 | $44.72 | $45.26 | $44.38 | $45.25 | 79 247 |
| Jun 03, 2021 | $44.65 | $44.82 | $44.09 | $44.52 | 133 750 |
