RAVN

Historical Stock Prices

$20.15
*  
0.82
3.91%
Get RAVN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading RAVN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 20.78 20.78 20.038 20.15 176,845
04/16/2015 21.55 21.61 20.86 20.97 95,810
04/15/2015 21.17 21.68 21.05 21.66 247,474
04/14/2015 20.94 21.19 20.84 21.14 109,121
04/13/2015 20.93 21.065 20.8199 20.96 117,539
04/10/2015 20.94 21.07 20.82 20.99 190,710
04/09/2015 20.45 20.75 19.91 20.75 153,114
04/08/2015 20.25 20.58 20.15 20.39 184,802
04/07/2015 20.5 20.63 20.22 20.38 100,117
04/06/2015 20.29 20.71 20.29 20.55 89,768
04/02/2015 20.19 20.57 20.19 20.47 59,252
04/01/2015 20.33 20.43 19.79 20.23 197,119
03/31/2015 20.54 20.63 20.18 20.46 170,994
03/30/2015 20.61 20.84 20.33 20.7 274,209
03/27/2015 20.62 20.73 20.29 20.45 277,837
03/26/2015 20.66 20.8 20.475 20.67 191,288
03/25/2015 20.93 21 20.6 20.73 96,134
03/24/2015 20.71 20.94 20.43 20.91 63,242
03/23/2015 21.39 21.5 20.72 20.74 192,491
03/20/2015 20.95 21.54 20.78 21.5 439,564
03/19/2015 20.46 20.85 20.4 20.79 236,974
03/18/2015 20.55 20.77 20.25 20.61 170,991
03/17/2015 20 20.95 19.99 20.55 221,368
03/16/2015 19.72 20.15 19.615 20.1 170,094
03/13/2015 18.95 19.81 18.81 19.54 211,382
03/12/2015 19.06 19.95 18.58 19.03 278,753
03/11/2015 18.68 19.12 16.91 18.9 772,454
03/10/2015 20 20.43 19.62 20.21 211,198
03/09/2015 20.6 20.72 20.12 20.16 95,632
03/06/2015 20.52 20.84 20.45 20.55 117,117
03/05/2015 20.7 20.795 20.4 20.62 133,753
03/04/2015 20.99 20.99 20.54 20.64 71,438
03/03/2015 21.25 21.52 21.03 21.03 155,739
03/02/2015 20.87 21.31 20.8 21.31 129,424
02/27/2015 20.96 21.16 20.82 20.84 103,737
02/26/2015 20.89 21.02 20.8 20.97 68,996
02/25/2015 20.87 21.25 20.75 20.91 76,530
02/24/2015 20.79 21.25 20.7148 20.87 123,847
02/23/2015 20.8 20.96 20.5 20.83 116,315
02/20/2015 21.52 21.52 20.6 20.87 253,740
02/19/2015 21.54 21.72 21.37 21.52 162,343
02/18/2015 21.66 21.845 21.36 21.55 114,918
02/17/2015 22.03 22.34 21.62 21.77 139,014
02/13/2015 21.83 22.07 21.69 21.95 125,780
02/12/2015 21.65 21.946 21.55 21.78 109,206
02/11/2015 21.6 21.6 21.23 21.46 98,052
02/10/2015 22 22.85 21.5 21.69 111,768
02/09/2015 21.65 22.054 21.39 21.94 223,065
02/06/2015 22.1 22.348 21.55 21.66 246,074
02/05/2015 22.18 22.624 22.06 22.085 377,643
02/04/2015 22.37 22.684 21.97 22.02 212,468
02/03/2015 21.81 22.48 21.71 22.46 178,506
02/02/2015 21.47 21.88 21.35 21.715 192,436
01/30/2015 21 21.53 20.88 21.44 376,773
01/29/2015 21.26 21.4507 20.75 21.23 321,921
01/28/2015 22.68 22.68 21.19 21.28 269,912
01/27/2015 23.54 23.598 22.48 22.51 273,562
01/26/2015 23.32 23.99 22.89 23.92 123,460
01/23/2015 23.3 23.37 22.94 23.26 244,033
01/22/2015 23.15 23.35 22.8 23.3 141,399
01/21/2015 23.15 23.4 22.78 23.03 152,623
01/20/2015 23.65 23.952 23.21 23.26 197,389
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?