RAVN

Raven Industries Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 22.80 0.00 0.00 0.00 22.80 04:00:00
more quote information »

RAVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.1422.8721.0922.11140,6820.662.98%
1 Month20.7723.351219.5122.06151,2942.039.77%
3 Months18.3924.6817.5621.42177,4944.4123.98%
6 Months32.5632.5916.0122.40181,623-9.76-29.98%
1 Year34.1338.0016.0126.52143,060-11.33-33.2%
3 Years34.1549.8016.0133.14127,484-11.35-33.24%
5 Years18.9849.8012.8828.15140,8203.8220.13%

RAVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 22.80 0.62 2.8% 22.53 22.87 22.36 100,653
Aug 04 2020 22.18 0.06 0.27% 22.05 22.29 21.77 224,252
Aug 03 2020 22.12 0.51 2.36% 21.83 22.22 21.5985 121,254
Jul 31 2020 21.61 -0.44 -2.0% 21.96 22.165 21.09 166,824
Jul 30 2020 22.05 -0.26 -1.17% 22.14 22.14 21.66 90,428
Jul 29 2020 22.31 0.36 1.64% 21.95 22.41 21.95 107,337
Jul 28 2020 21.95 -0.74 -3.26% 22.38 22.63 21.88 114,425
Jul 27 2020 22.69 0.72 3.28% 21.96 22.78 21.80 284,528
Jul 24 2020 21.97 -1.14 -4.93% 23.13 23.13 21.91 126,299
Jul 23 2020 23.11 0.16 0.72% 22.81 23.2652 22.79 142,372
Jul 22 2020 22.945 0.16 0.68% 22.56 23.3512 22.53 157,268
Jul 21 2020 22.79 1.00 4.59% 22.17 22.86 21.94 166,075
Jul 20 2020 21.79 -0.38 -1.69% 21.98 22.16 21.53 115,029
Jul 17 2020 22.165 -0.05 -0.2% 22.17 22.40 22.01 126,635
Jul 16 2020 22.21 -0.72 -3.14% 22.43 22.64 21.91 173,232
Jul 15 2020 22.93 1.46 6.8% 21.81 23.17 21.81 260,134
Jul 14 2020 21.47 0.51 2.43% 21.06 21.71 20.91 132,755
Jul 13 2020 20.96 0.11 0.53% 21.06 21.50 20.75 137,490
Jul 10 2020 20.85 0.72 3.58% 20.10 20.96 20.10 108,855
Jul 09 2020 20.13 -0.36 -1.76% 20.77 20.77 19.51 183,833
Jul 08 2020 20.49 0.07 0.34% 20.32 20.51 20.10 157,229
Jul 07 2020 20.42 -0.48 -2.3% 20.66 20.84 20.32 175,688
Jul 06 2020 20.90 0.10 0.48% 21.32 21.345 20.72 102,492
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.