RAVN

Raven Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Raven Industries Inc RAVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.08 -0.14% 57.35 20:00:00
Open Price Low Price High Price Close Price Prev Close
57.45 57.12 57.75 57.35 57.43
more quote information »

RAVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.1858.22557.1257.64319,557-0.83-1.43%
1 Month58.0858.5057.1257.97194,802-0.73-1.26%
3 Months57.6659.59556.5057.88398,169-0.31-0.54%
6 Months40.613159.59530.69551.44433,84416.7441.21%
1 Year24.3359.59520.8343.83350,93733.02135.72%
3 Years48.0559.59516.0138.32204,8299.3019.35%
5 Years22.0659.59516.0136.67175,98735.29159.97%

RAVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 57.35 -0.08 -0.14% 57.45 57.75 57.12 1,764,141
Sep 16 2021 57.43 -0.17 -0.3% 57.52 57.69 57.43 617,288
Sep 15 2021 57.60 -0.14 -0.24% 57.60 57.75 57.54 309,535
Sep 14 2021 57.74 -0.12 -0.21% 57.89 57.89 57.5801 173,473
Sep 13 2021 57.86 -0.08 -0.14% 58.06 58.06 57.525 293,280
Sep 10 2021 57.94 -0.16 -0.28% 58.18 58.225 57.68 204,211
Sep 09 2021 58.10 -0.14 -0.24% 58.22 58.23 58.08 140,520
Sep 08 2021 58.24 0.12 0.21% 57.99 58.26 57.99 201,999
Sep 07 2021 58.12 -0.23 -0.39% 58.35 58.35 58.07 107,839
Sep 03 2021 58.35 0.11 0.19% 58.32 58.45 58.13 140,698
Sep 02 2021 58.24 0.14 0.24% 58.34 58.38 58.05 97,577
Sep 01 2021 58.10 -0.25 -0.43% 58.31 58.45 58.06 206,136
Aug 31 2021 58.35 0.33 0.57% 58.17 58.41 58.07 140,462
Aug 30 2021 58.02 -0.31 -0.53% 58.35 58.50 58.02 117,868
Aug 27 2021 58.33 0.13 0.22% 58.13 58.37 58.13 184,697
Aug 26 2021 58.20 -0.21 -0.36% 58.31 58.45 57.985 232,631
Aug 25 2021 58.41 0.16 0.27% 58.33 58.45 58.225 148,753
Aug 24 2021 58.25 0.03 0.05% 58.14 58.35 58.05 150,717
Aug 23 2021 58.22 0.09 0.15% 58.22 58.30 58.11 103,377
Aug 20 2021 58.13 0.06 0.1% 58.08 58.34 58.05 130,182
Aug 19 2021 58.07 -0.09 -0.15% 58.03 58.26 58.00 201,208
Aug 18 2021 58.16 0.03 0.05% 57.95 58.29 57.95 192,601
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.