Ravad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	693.90	693.90	693.90	682.90	682.90	0.23%	46
Jan 8, 2026	671.80	692.00	674.00	681.30	681.30	1.41%	4,762
Jan 7, 2026	672.30	672.30	671.00	671.80	671.80	-0.07%	3,643
Jan 6, 2026	649.80	675.80	660.90	672.30	672.30	3.46%	16,149
Jan 5, 2026	566.30	720.00	574.50	649.80	649.80	14.74%	30,270
Jan 1, 2026	554.90	570.70	564.50	566.30	566.30	2.05%	677
Dec 31, 2025	546.60	556.00	546.60	554.90	554.90	1.52%	303
Dec 30, 2025	543.90	552.50	552.50	546.60	546.60	0.50%	107
Dec 29, 2025	543.80	545.20	540.70	543.90	543.90	0.02%	4,604
Dec 28, 2025	547.50	558.50	542.70	543.80	543.80	-0.68%	2,006
Dec 25, 2025	552.40	558.40	542.80	547.50	547.50	-0.89%	535
Dec 24, 2025	557.90	562.00	545.20	552.40	552.40	-0.99%	10,242
Dec 23, 2025	566.80	559.20	548.20	557.90	557.90	-1.57%	10,656
Dec 22, 2025	572.60	572.80	564.40	566.80	566.80	-1.01%	890
Dec 21, 2025	572.10	578.40	578.40	572.60	572.60	0.09%	25
Dec 18, 2025	596.00	596.00	567.80	572.10	572.10	-	16,551
Dec 17, 2025	571.70	578.20	571.70	572.10	572.10	0.07%	20
Dec 16, 2025	599.00	599.00	561.60	571.70	571.70	1.17%	2,411
Dec 15, 2025	567.90	574.10	561.60	565.10	565.10	-0.49%	1,799
Dec 14, 2025	602.80	602.80	602.80	567.90	567.90	0.73%	36
Dec 11, 2025	563.00	573.00	573.00	563.80	563.80	0.14%	27
Dec 10, 2025	565.50	562.10	561.60	563.00	563.00	-0.44%	247
Dec 9, 2025	566.20	561.60	561.60	565.50	565.50	-0.12%	53
Dec 8, 2025	561.80	573.40	561.60	566.20	566.20	0.78%	415
Dec 7, 2025	561.60	563.20	561.60	561.80	561.80	0.04%	792
Dec 4, 2025	572.50	567.60	560.00	561.60	561.60	-1.90%	6,821
Dec 3, 2025	575.00	592.80	570.00	572.50	572.50	-0.43%	2,851
Dec 2, 2025	586.40	594.80	573.00	575.00	575.00	-1.94%	552
Dec 1, 2025	584.90	596.00	584.90	586.40	586.40	0.26%	47
Nov 30, 2025	596.00	596.00	583.00	584.90	584.90	1.97%	1,855
Nov 27, 2025	573.10	584.70	573.10	573.60	573.60	0.09%	15
Nov 26, 2025	584.40	584.40	572.30	573.10	573.10	-1.93%	610
Nov 25, 2025	584.40	590.20	584.00	584.40	584.40	-	7,871
Nov 24, 2025	584.40	594.90	581.40	584.40	584.40	-	3,490
Nov 23, 2025	589.40	624.20	572.00	584.40	584.40	-0.85%	3,679
Nov 20, 2025	585.00	597.70	585.00	589.40	589.40	-1.60%	1,509
Nov 19, 2025	598.20	610.90	598.50	599.00	599.00	0.13%	951
Nov 18, 2025	605.60	605.60	584.30	598.20	598.20	-1.22%	7,626
Nov 17, 2025	601.20	605.60	605.60	605.60	605.60	0.73%	1,726
Nov 16, 2025	615.10	613.30	601.20	601.20	601.20	-2.26%	1,029
Nov 13, 2025	611.50	618.60	611.50	615.10	615.10	0.59%	383
Nov 12, 2025	611.50	611.50	611.50	611.50	611.50	-	50
Nov 11, 2025	599.90	647.90	596.00	611.50	611.50	1.93%	3,269
Nov 10, 2025	603.80	608.30	589.00	599.90	599.90	-0.65%	7,128
Nov 9, 2025	606.80	606.80	601.10	603.80	603.80	-0.49%	190
Nov 6, 2025	606.80	612.10	601.00	606.80	606.80	-	4,637
Nov 5, 2025	607.80	608.00	595.70	606.80	606.80	-0.16%	2,605
Nov 4, 2025	623.10	623.10	603.00	607.80	607.80	-2.46%	2,641
Nov 3, 2025	645.00	645.00	610.00	623.10	623.10	-3.40%	1,625
Nov 2, 2025	634.90	691.40	620.00	645.00	645.00	1.59%	13,584