Raven Industries Historical Data - RAVN

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Raven Industries Inc RAVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.41 -1.4% 28.80 27.76 29.21 28.45 29.21 11:30:48
more quote information »

RAVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.4931.2227.9929.54184,934-1.69-5.54%
1 Month31.8332.5927.9930.61139,479-3.03-9.52%
3 Months35.3336.1427.9932.99124,142-6.53-18.48%
6 Months27.6238.0027.6233.33112,4991.184.27%
1 Year39.8840.471527.3234.63109,993-11.08-27.78%
3 Years30.1049.8026.3535.61123,269-1.30-4.32%
5 Years20.9449.8012.8828.12138,9817.8637.54%

RAVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 29.21 -0.25 -0.85% 28.92 29.70 28.785 377,481
Feb 26 2020 29.46 0.89 3.12% 28.76 29.57 28.76 214,421
Feb 25 2020 28.57 -1.45 -4.83% 30.01 30.37 28.4115 113,046
Feb 24 2020 30.02 -1.08 -3.47% 30.18 30.34 29.90 82,071
Feb 21 2020 31.10 0.58 1.9% 30.49 31.22 30.285 137,651
Feb 20 2020 30.52 -0.20 -0.65% 30.65 30.91 30.40 70,000
Feb 19 2020 30.72 -0.12 -0.39% 30.97 31.14 30.71 58,482
Feb 18 2020 30.84 0.19 0.62% 30.68 31.02 30.48 95,631
Feb 14 2020 30.65 -0.22 -0.71% 30.89 31.2275 30.5894 126,925
Feb 13 2020 30.87 -0.29 -0.93% 31.10 31.205 30.66 59,442
Feb 12 2020 31.16 0.31 1.0% 31.12 31.59 30.87 200,647
Feb 11 2020 30.85 0.46 1.5% 30.71 31.35 30.58 235,012
Feb 10 2020 30.395 -0.38 -1.22% 30.71 30.85 30.38 99,564
Feb 07 2020 30.77 -0.85 -2.69% 31.58 31.64 30.71 65,372
Feb 06 2020 31.62 -0.78 -2.41% 32.56 32.59 31.62 129,895
Feb 05 2020 32.40 0.78 2.47% 32.00 32.52 31.91 158,271
Feb 04 2020 31.62 0.11 0.35% 31.93 32.18 31.56 110,956
Feb 03 2020 31.51 0.15 0.48% 31.64 31.96 31.41 168,369
Jan 31 2020 31.36 -0.67 -2.09% 31.83 31.89 31.08 146,868
Jan 30 2020 32.03 -0.47 -1.45% 32.20 32.87 31.63 118,991
Jan 29 2020 32.50 -1.31 -3.87% 33.97 34.15 32.40 148,695
Jan 28 2020 33.81 -0.02 -0.06% 33.93 34.20 33.705 52,314
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.