RAVN

Raven Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Raven Industries Inc RAVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 39.72 19:00:00
Open Price Low Price High Price Close Price Prev Close
39.72
more quote information »

RAVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.5242.8637.1040.98331,398-0.80-1.97%
1 Month33.5842.8632.131638.20265,7326.1418.28%
3 Months27.5042.8627.2735.27300,22312.2244.44%
6 Months24.6142.8620.8329.78261,71315.1161.4%
1 Year28.7642.8616.0126.58222,95010.9638.11%
3 Years35.6049.8016.0131.96149,2694.1211.57%
5 Years15.2649.8012.8829.83149,96824.46160.29%

RAVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 39.72 -1.87 -4.5% 41.42 42.0399 39.72 253,212
Feb 24 2021 41.59 1.11 2.74% 41.57 42.33 40.69 218,133
Feb 23 2021 40.48 -1.80 -4.26% 40.09 40.90 37.10 523,635
Feb 22 2021 42.28 1.12 2.72% 40.88 42.86 40.14 287,102
Feb 19 2021 41.16 1.12 2.8% 40.52 41.25 39.32 374,910
Feb 18 2021 40.04 2.32 6.15% 37.65 40.57 37.11 915,281
Feb 17 2021 37.72 -0.14 -0.37% 38.21 38.21 37.0415 144,011
Feb 16 2021 37.86 0.51 1.37% 37.79 38.34 37.51 209,329
Feb 12 2021 37.35 0.26 0.7% 36.79 37.78 36.00 130,482
Feb 11 2021 37.09 -0.02 -0.05% 37.25 37.65 36.21 163,584
Feb 10 2021 37.11 -0.24 -0.64% 37.75 37.887 36.52 134,185
Feb 09 2021 37.35 -0.21 -0.56% 37.69 37.94 37.13 224,214
Feb 08 2021 37.56 1.80 5.03% 36.17 37.58 36.17 211,494
Feb 05 2021 35.76 0.38 1.07% 35.62 36.17 35.23 144,496
Feb 04 2021 35.38 1.12 3.27% 34.30 35.39 34.09 151,945
Feb 03 2021 34.26 -0.20 -0.58% 34.41 34.8299 34.11 171,159
Feb 02 2021 34.46 1.75 5.35% 33.10 34.74 32.96 321,038
Feb 01 2021 32.71 0.44 1.36% 32.96 33.06 32.20 176,352
Jan 29 2021 32.27 -1.67 -4.92% 33.58 33.675 32.1316 294,350
Jan 28 2021 33.94 -0.01 -0.03% 34.07 34.7799 33.4122 208,955
Jan 27 2021 33.95 -2.37 -6.53% 35.15 35.465 33.88 272,606
Jan 26 2021 36.32 -0.63 -1.71% 37.40 37.60 36.17 178,005
See More Historical Prices »


Your Recent History
NASDAQ
RAVN
Raven Indu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.