RAVEN INDS Historical Stock Price

Below is the stock price history for Raven Inds RAVN. Data is recorded each day for the historical open, high, low, close and volume. The Raven Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Raven Inds Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 36.90 37.45 36.90 37.45 3,001
2017-11-22 37.80 37.80 36.05 36.40 5,975
2017-11-21 36.80 37.15 34.25 36.65 15,411
2017-11-20 33.80 34.65 33.65 34.65 2,295
2017-11-17 33.35 33.85 33.15 33.80 2,382
2017-11-16 32.65 33.65 32.65 33.50 2,023
2017-11-15 32.25 32.50 32.25 32.40 576
2017-11-14 32.30 32.75 32.30 32.45 4,556
2017-11-13 32.40 32.60 32.35 32.45 1,294
2017-11-10 32.60 32.75 32.35 32.55 1,895
2017-11-09 32.70 32.70 32.10 32.30 2,824
2017-11-08 32.90 33.05 32.55 33.00 2,241
2017-11-07 33.35 33.35 32.45 33.10 3,459
2017-11-06 33.15 33.15 32.95 33.075 2,099
2017-11-03 33.35 33.35 33.10 33.15 1,227
2017-11-02 33.25 33.80 33.20 33.80 3,790
2017-11-01 33.70 33.70 32.65 33.30 4,219
2017-10-31 33.20 33.70 33.20 33.65 1,800
2017-10-30 33.60 33.60 32.65 33.00 2,943
2017-10-27 33.65 34.10 33.65 34.10 1,796
2017-10-26 33.70 34.05 33.45 33.55 1,028
2017-10-25 33.25 33.35 33.00 33.10 1,784
2017-10-24 33.40 33.55 33.30 33.45 1,139
2017-10-23 33.40 33.40 32.90 32.90 2,012
2017-10-20 33.30 33.60 33.20 33.55 2,520
2017-10-19 32.85 33.05 32.75 32.85 2,441
2017-10-18 33.00 33.35 33.00 33.30 3,111
2017-10-17 33.60 33.60 32.95 33.00 2,059
2017-10-16 33.80 33.80 33.35 33.55 1,242
2017-10-13 33.50 33.85 33.35 33.35 2,460

» More Raven Inds Stock Price History

To see other companies like Raven Inds (RAVN), view our stock market today for news, and other data.