Raven Industries Historical Data - RAVN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

RAVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.2935.65533.1634.5387,069-0.20-0.57%
1 Month33.5536.5132.9834.7887,9591.544.59%
3 Months27.6936.5127.5733.2593,3577.4026.72%
6 Months34.2737.3827.3233.7996,0570.822.39%
1 Year43.9044.1627.3235.85100,096-8.81-20.07%
3 Years25.0049.8023.6534.92123,52710.0940.36%
5 Years25.1849.8012.8827.52140,6039.9139.36%

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
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.