FlexShares Ultra-Short In... (RAVI)
AMEX: RAVI
· Real-Time Price · USD
75.63
0.03 (0.04%)
At close: Sep 29, 2025, 3:59 PM
75.71
0.11%
After-hours: Sep 29, 2025, 05:43 PM EDT
RAVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 75.61 | 75.63 | 75.59 | 75.63 | 75.63 | 0.04% | 90,506 |
| Sep 26, 2025 | 75.59 | 75.60 | 75.57 | 75.60 | 75.60 | 0.07% | 32,435 |
| Sep 25, 2025 | 75.57 | 75.60 | 75.55 | 75.55 | 75.55 | -0.05% | 39,900 |
| Sep 24, 2025 | 75.57 | 75.59 | 75.57 | 75.59 | 75.59 | 0.00% | 24,435 |
| Sep 23, 2025 | 75.60 | 75.60 | 75.57 | 75.59 | 75.59 | 0.01% | 30,834 |
| Sep 22, 2025 | 75.56 | 75.60 | 75.56 | 75.58 | 75.58 | 0.03% | 25,800 |
| Sep 19, 2025 | 75.57 | 75.57 | 75.54 | 75.56 | 75.56 | 0.03% | 26,447 |
| Sep 18, 2025 | 75.54 | 75.56 | 75.53 | 75.54 | 75.54 | -0.01% | 39,630 |
| Sep 17, 2025 | 75.52 | 75.55 | 75.47 | 75.55 | 75.55 | 0.00% | 25,807 |
| Sep 16, 2025 | 75.51 | 75.55 | 75.51 | 75.55 | 75.55 | 0.01% | 36,536 |
| Sep 15, 2025 | 75.54 | 75.54 | 75.50 | 75.54 | 75.54 | 0.08% | 174,000 |
| Sep 12, 2025 | 75.49 | 75.50 | 75.46 | 75.48 | 75.48 | -0.01% | 37,700 |
| Sep 11, 2025 | 75.46 | 75.49 | 75.45 | 75.49 | 75.49 | 0.04% | 74,400 |
| Sep 10, 2025 | 75.46 | 75.48 | 75.44 | 75.46 | 75.46 | 0.01% | 98,109 |
| Sep 9, 2025 | 75.45 | 75.46 | 75.43 | 75.45 | 75.45 | 0.01% | 95,437 |
| Sep 8, 2025 | 75.49 | 75.49 | 75.42 | 75.44 | 75.44 | 0.04% | 82,326 |
| Sep 5, 2025 | 75.43 | 75.43 | 75.40 | 75.41 | 75.41 | 0.04% | 41,400 |
| Sep 4, 2025 | 75.39 | 75.40 | 75.36 | 75.38 | 75.38 | 0.03% | 67,341 |
| Sep 3, 2025 | 75.37 | 75.39 | 75.35 | 75.36 | 75.36 | 0.03% | 33,538 |
| Sep 2, 2025 | 75.38 | 75.38 | 75.33 | 75.34 | 75.34 | -0.34% | 54,100 |