RAVN

Historical Stock Prices

$25.52
*  
0.07
0.27%
Get RAVN Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 25.71 26.07 25.32 25.52 95,513
12/23/2014 25.14 25.72 25.11 25.59 216,171
12/22/2014 24.48 25.09 24.47 25.09 145,799
12/19/2014 24.38 24.9 24.12 24.41 426,057
12/18/2014 24.07 24.46 23.79 24.45 217,354
12/17/2014 22.45 24.13 22.23 24.03 224,269
12/16/2014 22.18 22.93 22.18 22.45 146,718
12/15/2014 22.15 22.57 21.74 22.2 210,373
12/12/2014 22.17 22.7 22 22.14 174,769
12/11/2014 22.42 23.09 22.33 22.37 103,171
12/10/2014 23.39 23.5 22.22 22.32 133,377
12/09/2014 22.46 23.55 22.28 23.49 200,666
12/08/2014 23.17 23.57 22.61 22.67 114,461
12/05/2014 23.22 23.52 23.11 23.17 107,701
12/04/2014 23.74 23.96 23.2001 23.26 95,926
12/03/2014 23.59 24.2 23.42 23.72 143,307
12/02/2014 23.12 23.95 23.12 23.53 194,722
12/01/2014 22.46 23.46 22.22 22.99 248,096
11/28/2014 22.94 23.24 22.45 22.5 109,410
11/26/2014 22.76 23.5 22.73 23.01 128,653
11/25/2014 23.43 23.51 22.83 22.99 120,873
11/24/2014 22.96 23.42 22.82 23.31 195,428
11/21/2014 23.19 23.28 22.78 22.9 214,356
11/20/2014 23.98 23.98 22.8 22.89 232,913
11/19/2014 25.18 25.18 24.4 24.66 173,858
11/18/2014 25.51 25.71 25.12 25.16 75,147
11/17/2014 25.72 25.72 25.23 25.38 64,905
11/14/2014 25.66 25.77 25.31 25.74 71,955
11/13/2014 26.1 26.306 25.46 25.69 107,861
11/12/2014 25.73 26.184 25.26 26.1 99,866
11/11/2014 26.46 26.46 25.73 25.98 98,770
11/10/2014 26.34 26.56 26.06 26.42 84,586
11/07/2014 26.43 26.43 25.99 26.25 76,772
11/06/2014 25.98 26.51 25.75 26.38 102,778
11/05/2014 25.56 26.01 25.44 25.95 102,771
11/04/2014 25.42 26.12 25.23 25.34 153,499
11/03/2014 25.33 25.69 24.81 25.46 179,696
10/31/2014 25.63 25.96 24.56 25.35 192,806
10/30/2014 24.85 25.08 24.73 25.01 127,494
10/29/2014 24.94 25.3 24.82 24.94 125,603
10/28/2014 24.46 25 24.4 24.98 220,335
10/27/2014 24.6 24.6 24.215 24.42 78,097
10/24/2014 24.75 24.89 24.51 24.72 104,726
10/23/2014 24.71 25.01 24.444 24.81 145,811
10/22/2014 25.15 25.22 24.38 24.51 171,177
10/21/2014 25.07 25.27 24.73 25.16 95,935
10/20/2014 24.5 24.85 23.99 24.84 173,836
10/17/2014 24.94 24.99 24.33 24.65 160,784
10/16/2014 23.83 24.74 23.83 24.56 152,841
10/15/2014 23.14 24.2 23.12 24.14 185,091
10/14/2014 23.41 24.04 22.926 23.48 193,754
10/13/2014 22.53 23.63 22.51 23.11 155,323
10/10/2014 22.55 23.01 22.13 22.58 194,778
10/09/2014 23.9 23.9 22.62 22.71 185,472
10/08/2014 23.04 24.11 22.55 23.91 190,462
10/07/2014 23.65 23.65 23.11 23.17 131,899
10/06/2014 24.39 24.5 23.42 23.78 174,799
10/03/2014 24.79 24.85 24.25 24.26 114,268
10/02/2014 23.83 24.92 23.69 24.48 146,250
10/01/2014 24.34 24.46 23.51 23.74 210,808
09/30/2014 25.67 25.79 24.34 24.4 219,771
09/29/2014 25.18 25.87 25.12 25.76 88,615
09/26/2014 25.8 25.99 25.12 25.48 186,886
09/25/2014 26.38 26.53 25.75 25.78 111,574
09/24/2014 26.02 26.57 25.86 26.5 67,479
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?