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 |
| Sep 17, 2021 | $57.45 | $57.75 | $57.12 | $57.35 | 1 763 997 |
| Sep 16, 2021 | $57.52 | $57.69 | $57.43 | $57.43 | 617 281 |
| Sep 15, 2021 | $57.60 | $57.75 | $57.54 | $57.60 | 309 535 |
| Sep 14, 2021 | $57.89 | $57.89 | $57.58 | $57.74 | 173 473 |
| Sep 13, 2021 | $58.06 | $58.06 | $57.53 | $57.86 | 293 279 |
| Sep 10, 2021 | $58.18 | $58.25 | $57.68 | $57.94 | 203 896 |
| Sep 09, 2021 | $58.22 | $58.23 | $58.08 | $58.10 | 140 520 |
| Sep 08, 2021 | $57.99 | $58.26 | $57.99 | $58.24 | 201 999 |
| Sep 07, 2021 | $58.35 | $58.35 | $58.07 | $58.12 | 107 839 |
| Sep 03, 2021 | $58.32 | $58.45 | $58.13 | $58.35 | 140 697 |
| Sep 02, 2021 | $58.34 | $58.38 | $58.05 | $58.24 | 97 577 |
| Sep 01, 2021 | $58.31 | $58.45 | $58.06 | $58.10 | 206 136 |
| Aug 31, 2021 | $58.17 | $58.41 | $58.07 | $58.35 | 139 569 |
| Aug 30, 2021 | $58.35 | $58.50 | $58.02 | $58.02 | 117 859 |
| Aug 27, 2021 | $58.13 | $58.37 | $58.13 | $58.33 | 184 695 |
| Aug 26, 2021 | $58.31 | $58.45 | $57.99 | $58.20 | 232 631 |
| Aug 25, 2021 | $58.33 | $58.45 | $58.23 | $58.41 | 148 753 |
| Aug 24, 2021 | $58.14 | $58.33 | $58.05 | $58.25 | 150 710 |
| Aug 23, 2021 | $58.22 | $58.30 | $58.11 | $58.22 | 103 005 |
| Aug 20, 2021 | $58.08 | $58.34 | $58.05 | $58.13 | 130 175 |
| Aug 19, 2021 | $58.03 | $58.26 | $58.00 | $58.07 | 201 208 |
| Aug 18, 2021 | $57.95 | $58.29 | $57.95 | $58.16 | 192 601 |
| Aug 17, 2021 | $58.10 | $58.31 | $58.05 | $58.13 | 142 108 |
| Aug 16, 2021 | $58.02 | $58.26 | $57.88 | $58.15 | 348 545 |
| Aug 13, 2021 | $58.17 | $58.19 | $57.79 | $58.11 | 204 831 |
