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 |
| Feb 29, 2016 | $15.38 | $15.54 | $15.23 | $15.28 | 133 800 |
| Feb 26, 2016 | $15.26 | $15.43 | $15.11 | $15.38 | 170 900 |
| Feb 25, 2016 | $15.36 | $15.80 | $15.08 | $15.21 | 132 000 |
| Feb 24, 2016 | $14.99 | $15.48 | $14.98 | $15.35 | 85 900 |
| Feb 23, 2016 | $15.46 | $15.55 | $15.06 | $15.09 | 118 500 |
| Feb 22, 2016 | $15.26 | $15.79 | $15.20 | $15.48 | 122 800 |
| Feb 19, 2016 | $15.11 | $15.32 | $15.04 | $15.12 | 147 400 |
| Feb 18, 2016 | $15.36 | $15.53 | $15.08 | $15.15 | 79 500 |
| Feb 17, 2016 | $14.93 | $15.59 | $14.89 | $15.33 | 145 600 |
| Feb 16, 2016 | $15.00 | $15.00 | $14.79 | $14.88 | 127 100 |
| Feb 12, 2016 | $14.92 | $15.03 | $14.73 | $14.84 | 75 900 |
| Feb 11, 2016 | $14.69 | $14.95 | $14.56 | $14.77 | 136 800 |
| Feb 10, 2016 | $15.13 | $15.13 | $14.85 | $14.91 | 149 700 |
| Feb 09, 2016 | $14.79 | $14.99 | $14.79 | $14.82 | 81 300 |
| Feb 08, 2016 | $14.80 | $15.11 | $14.75 | $14.99 | 153 900 |
| Feb 05, 2016 | $15.23 | $15.34 | $14.99 | $14.99 | 208 000 |
| Feb 04, 2016 | $14.96 | $15.46 | $14.96 | $15.24 | 88 300 |
| Feb 03, 2016 | $14.62 | $15.04 | $14.40 | $15.00 | 125 900 |
| Feb 02, 2016 | $14.52 | $14.61 | $14.38 | $14.54 | 149 400 |
| Feb 01, 2016 | $14.90 | $15.02 | $14.60 | $14.71 | 139 800 |
| Jan 29, 2016 | $14.89 | $15.14 | $14.81 | $15.01 | 277 100 |
| Jan 28, 2016 | $14.83 | $15.00 | $14.61 | $14.78 | 113 300 |
| Jan 27, 2016 | $14.83 | $15.02 | $14.60 | $14.66 | 149 600 |
| Jan 26, 2016 | $14.64 | $15.00 | $14.64 | $14.90 | 122 400 |
| Jan 25, 2016 | $14.68 | $14.94 | $14.53 | $14.57 | 140 500 |
