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 |
| Aug 12, 2021 | $58.05 | $58.14 | $58.01 | $58.05 | 230 441 |
| Aug 11, 2021 | $58.17 | $58.22 | $58.05 | $58.05 | 114 161 |
| Aug 10, 2021 | $58.15 | $58.31 | $57.85 | $58.05 | 254 340 |
| Aug 09, 2021 | $58.10 | $58.20 | $57.85 | $58.04 | 331 698 |
| Aug 06, 2021 | $58.41 | $58.52 | $57.94 | $58.14 | 179 841 |
| Aug 05, 2021 | $58.03 | $58.50 | $57.91 | $58.31 | 177 827 |
| Aug 04, 2021 | $57.95 | $58.38 | $57.85 | $57.95 | 380 191 |
| Aug 03, 2021 | $58.29 | $58.51 | $57.78 | $57.95 | 418 693 |
| Aug 02, 2021 | $58.27 | $58.54 | $57.96 | $58.03 | 362 279 |
| Jul 30, 2021 | $58.50 | $58.66 | $58.24 | $58.25 | 392 297 |
| Jul 29, 2021 | $58.78 | $58.92 | $58.55 | $58.59 | 140 500 |
| Jul 28, 2021 | $58.53 | $58.98 | $58.46 | $58.57 | 284 824 |
| Jul 27, 2021 | $58.33 | $58.47 | $57.96 | $58.41 | 281 517 |
| Jul 26, 2021 | $58.66 | $59.17 | $58.34 | $58.40 | 410 903 |
| Jul 23, 2021 | $59.19 | $59.20 | $58.33 | $58.68 | 452 781 |
| Jul 22, 2021 | $59.00 | $59.10 | $58.72 | $58.99 | 570 639 |
| Jul 21, 2021 | $58.03 | $59.60 | $58.00 | $59.40 | 819 326 |
| Jul 20, 2021 | $57.50 | $58.25 | $57.50 | $57.98 | 1 251 885 |
| Jul 19, 2021 | $56.93 | $57.27 | $56.50 | $57.17 | 899 601 |
| Jul 16, 2021 | $57.32 | $57.32 | $57.13 | $57.17 | 311 117 |
| Jul 15, 2021 | $57.36 | $57.39 | $57.01 | $57.11 | 617 769 |
| Jul 14, 2021 | $57.43 | $57.43 | $57.43 | $57.43 | 0 |
| Jul 13, 2021 | $57.45 | $57.75 | $57.23 | $57.43 | 354 786 |
| Jul 12, 2021 | $57.70 | $57.94 | $57.31 | $57.48 | 429 706 |
| Jul 09, 2021 | $57.58 | $58.00 | $57.53 | $57.75 | 306 178 |
