Ravelin Properties REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2025	0.34	0.34	0.34	0.34	0.34	6.34%	10,500
Apr 11, 2025	0.33	0.33	0.32	0.32	0.32	-0.25%	70,000
Apr 9, 2025	0.33	0.33	0.32	0.32	0.32	-1.93%	38,000
Apr 7, 2025	0.33	0.33	0.33	0.33	0.33	-13.26%	5,501
Apr 3, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	700
Mar 20, 2025	0.42	0.42	0.39	0.39	0.39	15.63%	6,300
Mar 11, 2025	0.34	0.34	0.34	0.34	0.34	-0.29%	4,000
Feb 28, 2025	0.34	0.34	0.34	0.34	0.34	-8.97%	630
Feb 19, 2025	0.37	0.37	0.37	0.37	0.37	2.81%	909
Feb 18, 2025	0.35	0.37	0.35	0.36	0.36	-0.60%	9,898
Feb 14, 2025	0.37	0.37	0.37	0.37	0.37	-0.52%	700
Feb 13, 2025	0.37	0.37	0.37	0.37	0.37	1.91%	700
Feb 11, 2025	0.36	0.36	0.36	0.36	0.36	-0.80%	800
Feb 10, 2025	0.37	0.37	0.36	0.36	0.36	-6.56%	3,200
Feb 6, 2025	0.39	0.39	0.39	0.39	0.39	-2.04%	600
Feb 5, 2025	0.40	0.40	0.40	0.40	0.40	-	3,500
Feb 4, 2025	0.40	0.40	0.40	0.40	0.40	5.05%	4,000
Feb 3, 2025	0.38	0.38	0.38	0.38	0.38	-8.14%	3,500
Jan 31, 2025	0.39	0.41	0.39	0.41	0.41	10.00%	6,500
Jan 29, 2025	0.34	0.37	0.34	0.37	0.37	11.38%	16,080
Jan 28, 2025	0.34	0.34	0.34	0.34	0.34	-34.16%	2,800
Jan 24, 2025	0.54	0.54	0.49	0.51	0.51	52.24%	13,366
Jan 22, 2025	0.34	0.34	0.34	0.34	0.34	-34.31%	10,000
Jan 20, 2025	0.47	0.51	0.47	0.51	0.51	54.97%	29,190
Jan 17, 2025	0.33	0.33	0.33	0.33	0.33	-11.53%	3,000
Jan 13, 2025	0.37	0.37	0.37	0.37	0.37	-7.00%	100
Jan 10, 2025	0.40	0.40	0.40	0.40	0.40	4.85%	500
Dec 31, 2024	0.36	0.38	0.36	0.38	0.38	-2.05%	710
Dec 30, 2024	0.39	0.39	0.39	0.39	0.39	41.38%	3,000
Dec 24, 2024	0.28	0.28	0.28	0.28	0.28	5.15%	1,800
Dec 20, 2024	0.26	0.26	0.26	0.26	0.26	-8.46%	5,000
Dec 17, 2024	0.28	0.29	0.28	0.29	0.29	0.10%	17,130
Dec 10, 2024	0.29	0.29	0.29	0.29	0.29	5.50%	2,000
Dec 5, 2024	0.27	0.27	0.27	0.27	0.27	-9.67%	4,000
Dec 4, 2024	0.30	0.30	0.30	0.30	0.30	0.77%	200
Dec 3, 2024	0.30	0.30	0.30	0.30	0.30	-9.92%	9,000
Nov 22, 2024	0.33	0.33	0.33	0.33	0.33	-5.52%	100