Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.41 | -1.4% | 28.80 | 27.76 | 29.21 | 28.45 | 29.21 | 11:30:48 |
RAVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.49 | 31.22 | 27.99 | 29.54 | 184,934 | -1.69 | -5.54% |
| 1 Month | 31.83 | 32.59 | 27.99 | 30.61 | 139,479 | -3.03 | -9.52% |
| 3 Months | 35.33 | 36.14 | 27.99 | 32.99 | 124,142 | -6.53 | -18.48% |
| 6 Months | 27.62 | 38.00 | 27.62 | 33.33 | 112,499 | 1.18 | 4.27% |
| 1 Year | 39.88 | 40.4715 | 27.32 | 34.63 | 109,993 | -11.08 | -27.78% |
| 3 Years | 30.10 | 49.80 | 26.35 | 35.61 | 123,269 | -1.30 | -4.32% |
| 5 Years | 20.94 | 49.80 | 12.88 | 28.12 | 138,981 | 7.86 | 37.54% |
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 |
