FlexShares Ultra-Short In... (RAVI)
AMEX: RAVI
· Real-Time Price · USD
75.50
0.03 (0.04%)
At close: Aug 19, 2025, 3:59 PM
75.49
-0.01%
After-hours: Aug 19, 2025, 04:04 PM EDT
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 75.52 | 75.52 | 75.48 | 75.49 | 75.50 | 0.03% | 29,687 |
| Aug 18, 2025 | 75.49 | 75.51 | 75.46 | 75.47 | 75.47 | 0.03% | 81,300 |
| Aug 15, 2025 | 75.48 | 75.48 | 75.44 | 75.45 | 75.45 | -0.03% | 26,400 |
| Aug 14, 2025 | 75.43 | 75.47 | 75.43 | 75.47 | 75.47 | 0.01% | 37,400 |
| Aug 13, 2025 | 75.45 | 75.46 | 75.44 | 75.46 | 75.46 | 0.03% | 150,930 |
| Aug 12, 2025 | 75.43 | 75.44 | 75.41 | 75.44 | 75.44 | 0.03% | 103,400 |
| Aug 11, 2025 | 75.41 | 75.42 | 75.40 | 75.42 | 75.42 | 0.04% | 18,539 |
| Aug 8, 2025 | 75.40 | 75.40 | 75.36 | 75.39 | 75.39 | 0.01% | 87,210 |
| Aug 7, 2025 | 75.38 | 75.39 | 75.34 | 75.38 | 75.38 | 0.03% | 45,200 |
| Aug 6, 2025 | 75.36 | 75.38 | 75.34 | 75.36 | 75.36 | 0.00% | 34,300 |
| Aug 5, 2025 | 75.34 | 75.37 | 75.34 | 75.36 | 75.36 | 0.00% | 95,800 |
| Aug 4, 2025 | 75.32 | 75.37 | 75.32 | 75.36 | 75.36 | 0.05% | 51,808 |
| Aug 1, 2025 | 75.30 | 75.32 | 75.27 | 75.32 | 75.32 | -0.28% | 24,318 |
| Jul 31, 2025 | 75.52 | 75.54 | 75.51 | 75.53 | 75.24 | 0.01% | 39,700 |
| Jul 30, 2025 | 75.55 | 75.57 | 75.51 | 75.52 | 75.23 | 0.03% | 56,400 |
| Jul 29, 2025 | 75.53 | 75.53 | 75.50 | 75.50 | 75.21 | 0.00% | 63,300 |
| Jul 28, 2025 | 75.50 | 75.55 | 75.48 | 75.50 | 75.21 | 0.01% | 67,121 |
| Jul 25, 2025 | 75.49 | 75.50 | 75.46 | 75.49 | 75.20 | 0.05% | 87,402 |
| Jul 24, 2025 | 75.45 | 75.47 | 75.44 | 75.45 | 75.16 | -0.01% | 18,500 |
| Jul 23, 2025 | 75.46 | 75.47 | 75.45 | 75.46 | 75.17 | 0.03% | 25,800 |