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: 1 Year, From 17-APR-2013 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
01/16/2014 37.95 38.42 37.622 37.94 80,992
01/15/2014 37.94 38.81 37.68 37.91 123,752
01/14/2014 37.79 38.13 37.3501 37.97 115,035
01/13/2014 37.77 38.04 37.02 37.65 168,645
01/10/2014 37.92 38.1 37.54 38 148,906
01/09/2014 38.45 38.715 37.63 37.85 132,953
01/08/2014 38.9 39.22 38.22 38.41 100,868
01/07/2014 39.26 39.52 38.73 39.05 181,041
01/06/2014 40 40.1 38.5 39.01 193,067
01/03/2014 40.15 40.49 39.83 39.97 132,592
01/02/2014 41.02 41.25 39.51 40.09 191,995
12/31/2013 41.77 42.35 40.99 41.14 141,226
12/30/2013 41.56 42.1 40.98 41.81 192,480
12/27/2013 42.32 42.32 41.33 41.7 52,193
12/26/2013 42.61 42.76 41.68 42.03 47,442
12/24/2013 42.65 42.99 41.59 42.53 95,699
12/23/2013 42.26 42.74 41.65 42.35 95,001
12/20/2013 41.13 42.52 40.8 42.18 248,162
12/19/2013 41.86 42.458 40.6971 40.95 116,617
12/18/2013 40.45 42.11 40.25 42.03 162,740
12/17/2013 39.91 40.56 39.8401 40.45 145,261
12/16/2013 39.69 40.28 39.26 39.83 147,197
12/13/2013 38.91 39.51 38.37 39.42 101,317
12/12/2013 38.25 39.01 37.82 38.79 95,301
12/11/2013 38.71 38.9 37.56 38.34 124,557
12/10/2013 39.08 39.235 38.5 38.6 75,563
12/09/2013 39.25 39.32 38.72 39.25 98,348
12/06/2013 39.96 39.96 38.95 39.34 81,987
12/05/2013 39.21 39.87 39.04 39.49 33,223
12/04/2013 39.27 40.27 38.91 39.32 119,043
12/03/2013 38.25 39.75 38 39.45 128,365
12/02/2013 40.07 40.15 38.37 38.42 207,845
11/29/2013 40.48 40.789 39.9 40.15 57,174
11/27/2013 39.49 40.35 39.074 40.18 86,632
11/26/2013 38.58 39.43 36.97 39.34 108,986
11/25/2013 38.61 39.15 38.02 38.43 111,587
11/22/2013 37.43 38.96 36.65 38.65 137,039
11/21/2013 35.14 37.78 35.14 37.53 182,610
11/20/2013 34.75 35.12 34.545 34.71 91,509
11/19/2013 34.97 35.54 34.48 34.72 59,910
11/18/2013 34.39 34.97 34.11 34.94 79,772
11/15/2013 34.18 34.34 33.81 34.2 74,101
11/14/2013 33.8 34.35 33.64 34.23 49,607
11/13/2013 33.91 34.42 33.67 33.9 103,866
11/12/2013 33.91 34.25 33.61 34.18 84,355
11/11/2013 33.9 34.03 33.44 33.97 56,498
11/08/2013 33.34 34.15 33.34 34 57,929
11/07/2013 34.36 34.55 33.32 33.36 83,511
11/06/2013 34.35 34.45 33.852 34.29 57,309
11/05/2013 33.61 34.449 33.61 34.2 83,414
11/04/2013 33.79 34.05 33.16 33.86 97,468
11/01/2013 33.27 33.82 32.64 33.63 174,985
10/31/2013 33.63 33.902 33.3 33.36 99,063
10/30/2013 34.58 34.62 33.33 33.6 85,479
10/29/2013 34.04 34.46 33.73 34.46 68,971
10/28/2013 33.99 34.27 33.69 34.05 81,182
10/25/2013 34.09 34.21 33.63 34 72,676
10/24/2013 33.52 34.02 33.2204 33.95 81,339
10/23/2013 33.46 33.58 32.47 33.56 109,434
10/22/2013 32.66 33.77 32.5533 33.56 101,684
10/21/2013 32.55 32.89 32.36 32.54 60,801
10/18/2013 32.41 32.71 32.19 32.55 93,798
10/17/2013 31.57 32.25 31.5287 32.07 72,725
10/16/2013 32.02 32.02 31.4601 31.63 54,337
10/15/2013 31.91 32.19 31.74 31.78 99,129
10/14/2013 31.81 31.99 31.6 31.91 56,455
10/11/2013 30.93 32.16 30.93 31.97 103,641
10/10/2013 31.1 31.32 30.81 31.09 65,994
10/09/2013 30.99 31.215 30.63 30.79 88,109
10/08/2013 30.97 31.32 30.63 30.93 88,320
10/07/2013 31 31.38 30.8 31.02 81,980
10/04/2013 31.12 31.5499 30.96 31.36 89,658
10/03/2013 31.58 31.58 30.45 31.2 215,149
10/02/2013 31.9 32.19 31.66 31.71 60,613
10/01/2013 32.62 32.62 32.17 32.24 87,137
09/30/2013 32.51 32.95 32.02 32.71 116,212
09/27/2013 32.92 33.2 32.71 32.85 62,794
09/26/2013 33.7 34.23 33.04 33.2 57,439
09/25/2013 34.09 34.255 33.596 33.72 36,867
09/24/2013 34.277 34.83 33.8 34.15 95,871
09/23/2013 33.3 34.5 33.0225 34.19 84,861
09/20/2013 33.56 33.7 33.03 33.15 225,869
09/19/2013 33.54 33.71 33.04 33.59 45,802
09/18/2013 33.27 33.92 32.785 33.6 84,085
09/17/2013 32.67 33.44 32.338 33.2 74,499
09/16/2013 33.38 33.38 32.6 32.77 61,393
09/13/2013 32.57 33 32.43 32.98 53,603
09/12/2013 32.73 32.94 32.29 32.39 46,905
09/11/2013 32.42 32.92 32.14 32.73 64,206
09/10/2013 32.25 32.64 32.04 32.59 89,076
09/09/2013 31.49 32.22 31.49 32.18 96,127
09/06/2013 31.24 31.58 30.71 31.47 73,315
09/05/2013 31.21 31.364 30.83 31.19 64,455
09/04/2013 30.47 31.27 30.24 31.27 102,203
09/03/2013 29.65 30.57 29.26 30.52 113,734
08/30/2013 29.35 29.41 28.77 29.21 110,000
08/29/2013 29.26 29.65 29.12 29.48 74,636
08/28/2013 29.58 29.76 29.37 29.41 56,971
08/27/2013 29.63 30.08 29.63 29.66 70,703
08/26/2013 30.08 30.32 29.75 29.9 52,879
08/23/2013 30.29 30.46 29.92 30.1 63,169
08/22/2013 29.84 30.52 29.64 30.3 56,876
08/21/2013 29.79 30.03 29.56 29.74 72,014
08/20/2013 30.3 31 29.5925 29.8 137,328
08/19/2013 29.5 31.01 28.38 30.25 94,300
08/16/2013 29.56 30.88 29.49 30 208,504
08/15/2013 30.55 30.74 29.65 29.71 88,096
08/14/2013 30.99 31.14 30.571 30.85 64,785
08/13/2013 31.33 31.33 30.7 30.91 88,429
08/12/2013 31.58 31.98 31.22 31.35 66,569
08/09/2013 31.9 32.02 31.42 31.56 28,389
08/08/2013 31.5 32.09 31.42 32.03 64,905
08/07/2013 30.81 31.52 30.685 31.41 58,174
08/06/2013 30.69 31.12 30.42 30.98 82,437
08/05/2013 30.67 30.72 30.1 30.71 60,097
08/02/2013 30.74 30.97 30.26 30.67 44,919
08/01/2013 30.88 31.21 30.82 30.97 89,103
07/31/2013 30.8 31.25 30.6 30.66 108,365
07/30/2013 31.1 31.1 30.57 30.67 36,020
07/29/2013 30.83 31.07 30.71 30.86 19,951
07/26/2013 31.13 31.31 30.73 30.99 27,940
07/25/2013 31.16 31.5 31.07 31.44 84,261
07/24/2013 31.23 31.4 31 31.14 39,390
07/23/2013 30.96 31.34 30.42 31.16 59,078
07/22/2013 30.96 31.43 30.69 30.79 67,870
07/19/2013 31.32 31.56 31.02 31.12 61,869
07/18/2013 31.22 31.545 30.97 31.39 49,920
07/17/2013 31.69 31.69 30.67 31.05 64,970
07/16/2013 31.49 31.83 31.0925 31.43 65,023
07/15/2013 31.28 31.51 30.81 31.46 72,359
07/12/2013 31.5 31.55 31.03 31.17 66,772
07/11/2013 31.58 31.58 31.19 31.55 75,104
07/10/2013 31.08 31.6 30.6501 31.28 49,023
07/09/2013 31.15 31.21 30.7725 31.05 83,348
07/08/2013 31.34 31.774 30.86 31.09 91,934
07/05/2013 30.97 31.48 30.43 31.47 42,506
07/03/2013 29.89 30.38 29.5301 30.34 44,308
07/02/2013 30.28 30.38 29.57 30.03 46,678
07/01/2013 30.08 30.645 30.02 30.22 69,598
06/28/2013 30.01 30.51 29.88 29.98 207,592
06/27/2013 29.65 30.17 29.28 30.16 69,279
06/26/2013 29.36 29.5699 29.07 29.35 68,277
06/25/2013 29.66 29.66 28.82 29.23 122,408
06/24/2013 30.27 30.77 29.02 29.32 95,835
06/21/2013 29.85 30.88 29.85 30.62 171,570
06/20/2013 30.16 30.677 29.57 29.73 58,675
06/19/2013 30.81 30.86 30.39 30.47 62,196
06/18/2013 30.39 30.8 30.25 30.74 55,286
06/17/2013 30.04 30.67 29.8501 30.26 74,013
06/14/2013 30.18 30.26 29.5 29.71 35,353
06/13/2013 29.86 30.18 29.72 30.15 41,549
06/12/2013 30.03 30.19 29.61 29.94 57,438
06/11/2013 29.97 29.97 29.34 29.76 100,181
06/10/2013 30.68 30.68 30.04 30.22 60,780
06/07/2013 30.62 30.7 30.08 30.49 59,457
06/06/2013 30.29 30.44 30.02 30.36 53,593
06/05/2013 30.61 30.74 30.04 30.2 67,906
06/04/2013 30.84 31.01 30.38 30.71 83,874
06/03/2013 30.28 30.96 30.05 30.89 207,361
05/31/2013 30.25 31 30.25 30.29 89,932
05/30/2013 30.47 30.78 29.93 30.5 153,061
05/29/2013 30.86 31.01 30.41 30.47 92,296
05/28/2013 31.72 31.72 31 31.12 116,986
05/24/2013 31.1 31.415 30.92 31.265 133,296
05/23/2013 30.94 31.31 30.64 31.17 104,283
05/22/2013 31.5 31.81 30.95 31.13 153,578
05/21/2013 31.76 31.95 31.4101 31.62 260,329
05/20/2013 32.5 33.37 30.55 31.85 515,160
05/17/2013 35.22 35.68 34.2 34.43 207,660
05/16/2013 34.79 35.5 34.3 35.14 213,261
05/15/2013 34.36 34.94 34.16 34.92 154,146
05/14/2013 34.01 34.63 33.58 34.55 215,348
05/13/2013 34.29 34.35 33.87 34.04 214,735
05/10/2013 33.96 34.71 33.89 34.52 123,560
05/09/2013 34.4 34.7999 33.95 33.99 64,443
05/08/2013 34.4 34.65 33.77 34.545 120,021
05/07/2013 34.38 34.549 33.98 34.39 67,741
05/06/2013 34.01 34.29 33.84 34.23 35,246
05/03/2013 33.47 34.21 33.21 34.01 95,142
05/02/2013 32.36 33.25 32.36 33.02 79,129
05/01/2013 33.34 33.61 31.98 32.25 233,944
04/30/2013 32.84 33.59 32.82 33.55 59,768
04/29/2013 33.11 33.1599 32.66 33.1 40,151
04/26/2013 33.21 33.4875 32.8 32.9 80,354
04/25/2013 32.84 33.63 32.77 33.39 58,246
04/24/2013 32.59 33.17 32.59 32.94 48,355
04/23/2013 32.03 32.66 31.811 32.65 68,864
04/22/2013 32.02 32.02 31.32 31.93 89,870
04/19/2013 31.68 32.46 31.5 31.91 70,143
04/18/2013 31.64 32.01 31.575 31.78 81,396
04/17/2013 31.45 31.74 31.27 31.51 111,380
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?