Ravad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	721.20	725.20	721.20	721.60	721.60	0.06%	30
Feb 19, 2026	735.20	725.70	709.00	721.20	721.20	-1.90%	1,595
Feb 18, 2026	711.50	735.90	709.00	735.20	735.20	3.33%	2,387
Feb 17, 2026	725.00	720.00	709.90	711.50	711.50	-1.86%	14,237
Feb 16, 2026	729.40	730.00	725.00	725.00	725.00	-0.60%	10,507
Feb 13, 2026	728.60	730.00	720.00	729.40	729.40	0.11%	13,364
Feb 12, 2026	731.30	732.00	724.00	728.60	728.60	-0.37%	157
Feb 11, 2026	746.30	746.30	730.00	731.30	731.30	-2.01%	2,755
Feb 10, 2026	734.60	746.90	734.10	746.30	746.30	1.59%	4,737
Feb 9, 2026	734.00	742.40	734.00	734.60	734.60	0.08%	246
Feb 6, 2026	745.70	745.70	717.40	734.00	734.00	-1.57%	19,566
Feb 5, 2026	622.40	798.90	653.80	745.70	745.70	19.81%	428,466
Feb 4, 2026	623.60	635.40	610.00	622.40	622.40	-0.19%	1,111
Feb 3, 2026	622.80	630.00	622.80	623.60	623.60	0.13%	37
Feb 2, 2026	622.80	622.80	622.70	622.80	622.80	-	1,649
Jan 30, 2026	625.10	625.10	618.00	622.80	622.80	-0.37%	117
Jan 29, 2026	624.70	637.20	612.10	625.10	625.10	0.06%	3,443
Jan 28, 2026	624.70	624.70	624.70	624.70	624.70	-	16
Jan 27, 2026	621.80	625.00	621.80	624.70	624.70	0.47%	4,142
Jan 26, 2026	630.00	632.40	616.10	621.80	621.80	-1.30%	827
Jan 23, 2026	650.00	650.00	623.80	630.00	630.00	-3.08%	3,080
Jan 22, 2026	654.70	650.00	650.00	650.00	650.00	-0.72%	1,122
Jan 21, 2026	678.50	664.00	630.00	654.70	654.70	-3.51%	5,353
Jan 20, 2026	693.80	679.20	677.20	678.50	678.50	-2.21%	1,548
Jan 19, 2026	693.80	693.70	693.70	693.80	693.80	-	137
Jan 16, 2026	693.80	693.80	693.10	693.80	693.80	0.10%	741
Jan 15, 2026	693.90	693.90	690.00	693.10	693.10	-0.12%	10,009
Jan 14, 2026	693.90	693.90	693.70	693.90	693.90	1.25%	2,250
Jan 13, 2026	691.90	691.90	677.60	685.30	685.30	-0.95%	570
Jan 12, 2026	682.30	691.90	682.30	691.90	691.90	1.32%	836
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