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 |
| Oct 22, 2021 | $57.80 | $57.80 | $57.76 | $57.76 | 61 800 |
| Oct 21, 2021 | $57.71 | $57.87 | $57.63 | $57.82 | 94 466 |
| Oct 20, 2021 | $57.61 | $57.82 | $57.57 | $57.77 | 132 400 |
| Oct 19, 2021 | $57.58 | $57.74 | $57.55 | $57.59 | 235 737 |
| Oct 18, 2021 | $57.70 | $57.73 | $57.57 | $57.58 | 446 524 |
| Oct 15, 2021 | $57.90 | $57.90 | $57.46 | $57.58 | 238 900 |
| Oct 14, 2021 | $57.80 | $57.86 | $57.79 | $57.81 | 873 700 |
| Oct 13, 2021 | $57.83 | $57.83 | $57.77 | $57.78 | 141 600 |
| Oct 12, 2021 | $57.85 | $57.85 | $57.76 | $57.80 | 217 738 |
| Oct 11, 2021 | $57.87 | $57.87 | $57.80 | $57.80 | 53 241 |
| Oct 08, 2021 | $57.80 | $57.86 | $57.76 | $57.80 | 362 300 |
| Oct 07, 2021 | $57.81 | $57.88 | $57.68 | $57.80 | 107 800 |
| Oct 06, 2021 | $57.75 | $57.84 | $57.72 | $57.78 | 169 725 |
| Oct 05, 2021 | $57.69 | $57.95 | $57.64 | $57.90 | 188 459 |
| Oct 04, 2021 | $57.65 | $57.78 | $57.63 | $57.72 | 67 138 |
| Oct 01, 2021 | $57.64 | $57.69 | $57.57 | $57.62 | 185 066 |
| Sep 30, 2021 | $57.65 | $57.67 | $57.58 | $57.61 | 133 666 |
| Sep 29, 2021 | $57.63 | $57.66 | $57.50 | $57.61 | 102 000 |
| Sep 28, 2021 | $57.50 | $57.65 | $57.50 | $57.56 | 269 000 |
| Sep 27, 2021 | $57.50 | $57.65 | $57.50 | $57.64 | 134 200 |
| Sep 24, 2021 | $57.50 | $57.59 | $57.45 | $57.52 | 182 200 |
| Sep 23, 2021 | $57.59 | $57.68 | $57.49 | $57.58 | 160 600 |
| Sep 22, 2021 | $57.50 | $57.60 | $57.44 | $57.46 | 241 300 |
| Sep 21, 2021 | $57.41 | $57.51 | $57.39 | $57.47 | 190 500 |
| Sep 20, 2021 | $57.36 | $57.56 | $57.36 | $57.45 | 490 207 |
