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
2018-10-17 45.18 45.52 44.97 45.21 4,251
2018-10-16 44.32 45.62 44.18 45.62 6,662
2018-10-15 43.62 44.01 43.36 43.96 3,462
2018-10-12 44.11 44.40 43.37 43.78 6,216
2018-10-11 44.28 44.84 43.90 43.93 3,985
2018-10-10 45.68 45.84 44.49 44.49 7,198
2018-10-09 45.99 46.51 45.99 46.13 5,094
2018-10-08 45.57 46.09 44.71 46.03 5,391
2018-10-05 46.55 46.55 45.68 45.89 5,524
2018-10-04 48.22 48.25 46.49 46.58 8,248
2018-10-03 46.42 48.57 46.42 48.56 7,065
2018-10-02 46.23 46.33 45.85 46.20 7,841
2018-10-01 46.45 46.73 46.28 46.46 7,203
2018-09-28 46.05 46.15 45.60 45.70 4,557
2018-09-27 45.95 46.75 45.95 46.20 2,759
2018-09-26 45.50 46.45 45.45 45.70 5,826
2018-09-25 45.60 46.00 45.15 46.00 3,593
2018-09-24 45.55 45.70 45.30 45.65 1,444
2018-09-21 46.50 46.80 46.25 46.65 13,904
2018-09-20 46.05 46.65 45.80 46.65 4,589
2018-09-19 47.05 47.10 46.25 46.45 2,692
2018-09-18 47.85 47.85 47.10 47.10 1,324
2018-09-17 47.90 48.15 47.70 47.85 2,465
2018-09-14 47.35 48.20 47.35 48.00 2,396
2018-09-13 48.10 48.10 47.30 47.30 4,438
2018-09-12 48.65 48.80 48.00 48.10 3,668
2018-09-11 48.05 48.70 48.00 48.70 3,250
2018-09-10 48.8125 49.00 48.30 48.40 3,348
2018-09-07 48.40 48.55 48.20 48.425 1,808
2018-09-06 49.05 49.05 48.35 48.50 4,142

» More Raven Inds Stock Price History

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