Quantcast
RAVN

Historical Stock Prices

$39.1
*  
0.05
0.13%
Get RAVN Alerts
*Delayed - data as of Aug. 17, 2018  -  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-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 38.95 39.35 38.45 39.1 113,983
08/16/2018 38.6 39.2 38.25 39.15 206,883
08/15/2018 38.45 38.55 37.801 38.45 38,921
08/14/2018 38.2 38.9 38.1 38.55 62,412
08/13/2018 38.35 38.45 37.9 38.1 67,891
08/10/2018 38.5 38.7 38.25 38.35 49,421
08/09/2018 38.85 39.0219 38.6 38.75 33,653
08/08/2018 38.85 38.9 38.55 38.85 26,776
08/07/2018 38.7 39.25 38.2 38.8 36,856
08/06/2018 38.25 38.7 38.25 38.65 37,048
08/03/2018 38.55 38.6 37.8 38.25 57,527
08/02/2018 38.1 38.7 37.9 38.45 35,956
08/01/2018 38.85 38.9 37.6 38.35 60,811
07/31/2018 38.3 39.099 38.3 38.8 110,384
07/30/2018 38.75 39.2 38.05 38.15 58,937
07/27/2018 40.4 40.5 38.7 38.8 83,159
07/26/2018 39.45 40.45 39.35 40.3 112,394
07/25/2018 39.05 39.55 38.7 39.45 49,431
07/24/2018 39.3 39.45 38.65 39.1 76,440
07/23/2018 39.55 39.55 39.1 39.2 39,136
07/20/2018 39.55 39.95 39.55 39.7 50,515
07/19/2018 38.95 39.75 38.75 39.6 58,854
07/18/2018 38.6 39.05 38.2 39.05 66,561
07/17/2018 38.35 38.7 38.15 38.6 68,031
07/16/2018 39.35 39.35 38.3 38.35 69,479
07/13/2018 39.55 40.1 39.3 39.35 49,546
07/12/2018 39.6 39.95 39 39.7 44,776
07/11/2018 39.55 39.75 39 39.45 64,575
07/10/2018 40.1 40.3 39.3 39.65 40,068
07/09/2018 40.3 40.4 39.75 40 98,745
07/06/2018 39.55 40.15 39.35 40.05 63,218
07/05/2018 39.45 40 38.925 39.6 65,697
07/03/2018 39.1 39.35 38.7 39.3 46,639
07/02/2018 38.4 39 37.95 39 97,492
06/29/2018 39.05 39.45 38.45 38.45 76,840
06/28/2018 38.75 39.2 38.7 38.95 61,419
06/27/2018 39.4 39.7 38.75 38.75 72,332
06/26/2018 38.9 39.85 38.8 39.2 102,659
06/25/2018 38.95 39.25 38.7 38.8 87,505
06/22/2018 39.35 39.45 38.8 39.2 147,620
06/21/2018 39.15 39.55 38.65 39 82,311
06/20/2018 39.05 39.35 38.5 39.25 60,746
06/19/2018 38.7 39.25 37.9375 38.8 114,310
06/18/2018 38.35 39.1 38.1 39 87,100
06/15/2018 38.35 38.8 37.65 38.45 329,155
06/14/2018 38.75 38.9 38.05 38.6 105,446
06/13/2018 39.15 39.15 38.2 38.55 129,579
06/12/2018 40.45 40.6 38.8 39.1 122,093
06/11/2018 40 40.525 40 40.5 65,950
06/08/2018 40.3 40.55 39.85 39.9 80,801
06/07/2018 39.95 40.45 39.8 40.3 139,239
06/06/2018 40.05 40.05 39.7 39.85 89,536
06/05/2018 39.5 40.05 39.1 40 95,957
06/04/2018 38.5 39.6 38.475 39.45 121,845
06/01/2018 37.95 38.35 37.95 38.3 185,084
05/31/2018 38.7 38.7 37.75 37.8 83,001
05/30/2018 38.35 39.205 38.35 38.65 92,616
05/29/2018 38.4 38.75 37.75 38.25 132,015
05/25/2018 38.55 38.6 37.55 38.55 89,761
05/24/2018 39.3 40 38.45 38.55 90,122
05/23/2018 39.05 39.125 38.05 39.1 146,254
05/22/2018 39.8 40.1 38.95 39.05 103,136
05/21/2018 38.55 40.75 38.5 39.75 233,817
05/18/2018 40.3 41.4 36 38.15 816,612
05/17/2018 41.05 42.4 40.5 42.15 156,692
*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?

Smart Portfolio