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
2018-07-16 39.35 39.35 38.35 38.35 3,929
2018-07-13 39.80 39.95 39.45 39.45 730
2018-07-12 39.40 39.95 39.40 39.65 504
2018-07-11 39.10 39.65 39.10 39.55 1,260
2018-07-10 40.20 40.20 39.30 39.60 1,816
2018-07-09 40.30 40.30 39.90 39.90 1,566
2018-07-06 39.35 40.10 39.35 39.95 1,711
2018-07-05 39.20 39.40 39.05 39.40 1,474
2018-07-03 38.85 39.25 38.85 39.25 1,308
2018-07-02 38.35 38.95 38.10 38.95 3,044
2018-06-29 39.05 39.35 38.55 38.55 2,078
2018-06-28 38.85 39.10 38.80 38.95 1,088
2018-06-27 39.40 39.45 38.95 38.95 1,073
2018-06-26 38.90 39.80 38.90 39.50 2,632
2018-06-25 39.00 39.10 38.80 38.85 1,905
2018-06-22 39.05 39.40 39.00 39.30 1,281
2018-06-21 39.20 39.20 38.85 38.95 1,264
2018-06-20 38.50 39.30 38.50 39.30 808
2018-06-19 38.70 38.90 38.35 38.85 3,326
2018-06-18 38.45 39.05 38.40 38.95 1,920
2018-06-15 38.30 38.75 38.20 38.50 5,689
2018-06-14 38.85 38.85 38.05 38.40 3,254
2018-06-13 38.55 38.75 38.30 38.60 3,747
2018-06-12 40.35 40.35 39.00 39.25 4,612
2018-06-11 40.20 40.40 40.00 40.35 1,481
2018-06-08 40.35 40.35 39.90 39.95 2,217
2018-06-07 39.90 40.40 39.80 40.30 2,571
2018-06-06 39.50 40.05 39.50 39.75 1,661
2018-06-05 39.50 40.00 39.10 40.00 2,377
2018-06-04 38.60 39.40 38.55 39.35 3,418

» More Raven Inds Stock Price History

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