Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -1.44 | -4.78% | 28.585 | 28.51 | 30.37 | 30.01 | 30.02 | 14:26:48 |
RAVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.68 | 31.22 | 28.4115 | 30.70 | 88,767 | -2.10 | -6.83% |
| 1 Month | 33.93 | 34.20 | 28.4115 | 31.33 | 119,219 | -5.35 | -15.75% |
| 3 Months | 33.42 | 36.14 | 28.4115 | 33.48 | 118,557 | -4.84 | -14.47% |
| 6 Months | 28.00 | 38.00 | 27.32 | 33.44 | 109,749 | 0.585 | 2.09% |
| 1 Year | 40.94 | 41.39 | 27.32 | 34.81 | 107,980 | -12.36 | -30.18% |
| 3 Years | 29.75 | 49.80 | 26.35 | 35.65 | 122,966 | -1.17 | -3.92% |
| 5 Years | 20.87 | 49.80 | 12.88 | 28.11 | 138,589 | 7.72 | 36.97% |
RAVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27 2020 | 33.83 | -0.20 | -0.59% | 33.50 | 34.21 | 33.445 | 79,182 |
