RAVN

Historical Stock Prices

$33.14
*  
0.33
 negative 
1.01%
Get RAVN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 32.81 33.447 32.54 33.14 120,626
04/16/2014 33.38 33.68 32.36 32.81 209,952
04/15/2014 32.33 33.24 31.43 33.02 181,854
04/14/2014 32.46 32.62 31.65 32.2 95,176
04/11/2014 31.57 32.69 31.57 32.06 156,897
04/10/2014 33.06 33.46 31.54 31.91 191,364
04/09/2014 32.82 33.23 32.55 33.12 113,126
04/08/2014 32.67 33.28 32.35 32.75 168,912
04/07/2014 32.1 32.938 31.68 32.72 112,359
04/04/2014 33.43 33.43 31.76 32.31 152,818
04/03/2014 33.49 33.73 32.7501 33.1 100,165
04/02/2014 33.15 33.518 33 33.42 92,206
04/01/2014 32.75 33.25 32.6 33.18 133,734
03/31/2014 32.11 32.93 31.905 32.75 130,647
03/28/2014 32.24 32.77 31.606 31.95 101,193
03/27/2014 31.27 32.35 31.2 32.27 135,584
03/26/2014 32.1 32.41 31.19 31.24 113,621
03/25/2014 32.03 32.36 31.82 31.95 106,297
03/24/2014 32.16 32.3 31.62 31.95 109,378
03/21/2014 33 33 32.05 32.17 269,928
03/20/2014 33.03 33.549 32.85 32.98 149,195
03/19/2014 33.79 33.86 32.3 33.21 612,765
03/18/2014 33.3 33.919 33.14 33.91 117,156
03/17/2014 32.68 33.74 32.68 33.13 125,796
03/14/2014 32.88 33.14 32.3 32.44 150,923
03/13/2014 35.31 35.31 33.06 33.1 332,948
03/12/2014 34.62 36.05 34.3807 35.34 354,740
03/11/2014 39.5 40.06 38.96 39.75 195,476
03/10/2014 39 39.47 38.81 39.43 64,347
03/07/2014 39.16 39.3965 38.672 39.13 87,177
03/06/2014 38.4 38.85 37.98 38.85 107,219
03/05/2014 37.51 38.24 37.21 38.18 71,532
03/04/2014 37.07 38.16 36.865 37.67 211,419
03/03/2014 36.05 36.8199 35.19 36.54 135,120
02/28/2014 37.21 37.29 36.35 36.57 102,850
02/27/2014 37.45 38.076 36.862 37.08 89,062
02/26/2014 37.35 38.47 37.09 37.5 94,159
02/25/2014 38 38.22 37.02 37.22 79,365
02/24/2014 37.49 38.45 37.19 37.9 130,719
02/21/2014 37.03 37.68 36.87 37.31 85,877
02/20/2014 36.97 37.11 36.4725 36.84 111,648
02/19/2014 37.11 37.57 36.74 36.97 103,071
02/18/2014 36.41 37.49 36.2 37.34 110,080
02/14/2014 36.4 36.4 35.66 36.19 44,076
02/13/2014 35.37 36.46 35.35 36.37 58,131
02/12/2014 35.41 36.07 35.04 35.64 90,042
02/11/2014 35.22 35.98 34.67 35.46 68,627
02/10/2014 35.31 35.37 34.616 35.14 100,877
02/07/2014 35.64 35.64 34.8 35.32 79,771
02/06/2014 35.3 35.89 35.22 35.44 80,542
02/05/2014 35.75 36.2299 34.725 35.2 105,943
02/04/2014 36.67 37.085 35.61 35.88 101,925
02/03/2014 37.43 37.978 36 36.58 168,419
01/31/2014 36.98 38.24 36.67 37.45 146,013
01/30/2014 37.77 38.454 37.3 37.72 92,340
01/29/2014 37 37.62 37 37.33 126,906
01/28/2014 37.13 37.41 36.4761 37.28 148,212
01/27/2014 37.37 37.95 37.03 37.08 127,879
01/24/2014 38.45 38.65 36.75 37.1 178,520
01/23/2014 38.59 38.96 38.08 38.55 136,138
01/22/2014 38.54 39.08 38.02 38.65 136,047
01/21/2014 37.93 38.62 37.51 38.39 145,293
01/17/2014 38 38.42 37.5085 37.65 129,568
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 your brokers before you trade


Want to trade FX?