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 |
| Nov 29, 2021 | $57.99 | $58.19 | $57.98 | $58.08 | 1 397 863 |
| Nov 26, 2021 | $57.96 | $57.99 | $57.96 | $57.97 | 76 085 |
| Nov 24, 2021 | $57.89 | $58.00 | $57.82 | $57.98 | 123 766 |
| Nov 23, 2021 | $57.83 | $57.90 | $57.82 | $57.90 | 32 990 |
| Nov 22, 2021 | $57.82 | $57.87 | $57.80 | $57.82 | 128 600 |
| Nov 19, 2021 | $57.84 | $57.88 | $57.80 | $57.82 | 3 431 |
| Nov 18, 2021 | $57.83 | $57.90 | $57.79 | $57.82 | 114 000 |
| Nov 17, 2021 | $57.80 | $57.88 | $57.80 | $57.84 | 76 600 |
| Nov 16, 2021 | $57.85 | $57.91 | $57.80 | $57.85 | 62 400 |
| Nov 15, 2021 | $57.92 | $57.92 | $57.78 | $57.86 | 124 072 |
| Nov 12, 2021 | $57.94 | $57.95 | $57.78 | $57.81 | 141 975 |
| Nov 11, 2021 | $57.90 | $57.93 | $57.84 | $57.90 | 87 739 |
| Nov 10, 2021 | $57.94 | $57.95 | $57.81 | $57.92 | 162 099 |
| Nov 09, 2021 | $57.94 | $57.95 | $57.91 | $57.95 | 103 400 |
| Nov 08, 2021 | $58.10 | $58.10 | $57.91 | $57.95 | 102 673 |
| Nov 05, 2021 | $57.95 | $57.97 | $57.87 | $57.96 | 99 840 |
| Nov 04, 2021 | $57.90 | $58.00 | $57.78 | $57.90 | 106 900 |
| Nov 03, 2021 | $57.90 | $57.90 | $57.77 | $57.83 | 153 600 |
| Nov 02, 2021 | $58.59 | $58.59 | $57.73 | $57.82 | 19 830 |
| Nov 01, 2021 | $57.98 | $58.02 | $57.76 | $57.84 | 125 700 |
| Oct 29, 2021 | $57.73 | $57.85 | $57.73 | $57.82 | 79 989 |
| Oct 28, 2021 | $57.80 | $57.85 | $57.72 | $57.81 | 24 612 |
| Oct 27, 2021 | $57.81 | $57.82 | $57.71 | $57.73 | 43 333 |
| Oct 26, 2021 | $57.85 | $57.85 | $57.72 | $57.74 | 56 417 |
| Oct 25, 2021 | $57.71 | $57.85 | $57.71 | $57.79 | 68 215 |
