Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
CHART Trader
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Raven Industries Inc | RAVN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.80 | 2.33% | 35.09 | 35.315 | 34.33 | 34.46 | 34.29 | 16:30:00 |
RAVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.29 | 35.655 | 33.16 | 34.53 | 87,069 | -0.20 | -0.57% |
| 1 Month | 33.55 | 36.51 | 32.98 | 34.78 | 87,959 | 1.54 | 4.59% |
| 3 Months | 27.69 | 36.51 | 27.57 | 33.25 | 93,357 | 7.40 | 26.72% |
| 6 Months | 34.27 | 37.38 | 27.32 | 33.79 | 96,057 | 0.82 | 2.39% |
| 1 Year | 43.90 | 44.16 | 27.32 | 35.85 | 100,096 | -8.81 | -20.07% |
| 3 Years | 25.00 | 49.80 | 23.65 | 34.92 | 123,527 | 10.09 | 40.36% |
| 5 Years | 25.18 | 49.80 | 12.88 | 27.52 | 140,603 | 9.91 | 39.36% |
RAVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19 2019 | 35.09 | 0.80 | 2.33% | 34.46 | 35.315 | 34.33 | 89,321 |
| Nov 18 2019 | 34.29 | 0.03 | 0.09% | 34.04 | 34.43 | 33.16 | 144,050 |
| Nov 15 2019 | 34.26 | -0.44 | -1.25% | 35.04 | 35.10 | 34.14 | 124,901 |
| Nov 14 2019 | 34.695 | -0.29 | -0.81% | 34.97 | 35.0414 | 34.51 | 71,008 |
| Nov 13 2019 | 34.98 | -0.28 | -0.79% | 35.02 | 35.12 | 34.68 | 44,968 |
| Nov 12 2019 | 35.26 | -0.04 | -0.1% | 35.29 | 35.655 | 35.0771 | 50,420 |
| Nov 11 2019 | 35.295 | -0.08 | -0.21% | 35.34 | 35.50 | 35.13 | 48,702 |
| Nov 08 2019 | 35.37 | -0.01 | -0.03% | 35.42 | 35.60 | 34.95 | 74,596 |
| Nov 07 2019 | 35.38 | -0.02 | -0.06% | 35.77 | 35.9124 | 35.04 | 90,104 |
| Nov 06 2019 | 35.40 | -0.42 | -1.17% | 35.81 | 35.87 | 34.98 | 59,923 |
| Nov 05 2019 | 35.82 | -0.32 | -0.89% | 36.39 | 36.39 | 35.0433 | 141,779 |
| Nov 04 2019 | 36.14 | 0.58 | 1.63% | 35.83 | 36.51 | 35.55 | 98,263 |
| Nov 01 2019 | 35.56 | 0.68 | 1.95% | 35.17 | 35.69 | 34.98 | 71,045 |
| Oct 31 2019 | 34.88 | -0.38 | -1.08% | 35.23 | 35.34 | 34.72 | 126,828 |
| Oct 30 2019 | 35.26 | 0.83 | 2.41% | 34.31 | 35.40 | 34.13 | 102,740 |
| Oct 29 2019 | 34.43 | 0.14 | 0.41% | 34.06 | 34.82 | 34.06 | 93,512 |
| Oct 28 2019 | 34.29 | 0.96 | 2.88% | 33.40 | 34.36 | 33.40 | 188,674 |
| Oct 25 2019 | 33.33 | 0.24 | 0.73% | 33.11 | 33.62 | 33.0501 | 47,087 |
| Oct 24 2019 | 33.09 | -0.23 | -0.69% | 33.50 | 33.50 | 32.99 | 65,152 |
| Oct 23 2019 | 33.32 | -0.37 | -1.1% | 33.56 | 33.62 | 33.00 | 63,435 |
| Oct 22 2019 | 33.69 | 0.23 | 0.69% | 33.55 | 33.94 | 32.98 | 52,001 |
| Oct 21 2019 | 33.46 | 0.25 | 0.75% | 33.36 | 33.97 | 33.28 | 81,871 |
