RAVN

Raven Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.28 -1.37% 20.21 20.00 20.77 20.77 20.49 14:23:09
more quote information »

RAVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.8021.36520.0020.61138,582-0.59-2.84%
1 Month21.0722.1619.4520.68222,014-0.86-4.08%
3 Months20.1824.6817.5621.06182,6650.030.15%
6 Months33.8036.1416.0123.68178,689-13.59-40.21%
1 Year35.6038.0016.0127.28138,925-15.39-43.23%
3 Years34.4049.8016.0133.52127,032-14.19-41.25%
5 Years19.2949.8012.8828.11140,9940.924.77%

RAVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 02 2020 20.80 0.49 2.41% 20.80 21.365 20.71 118,918
Jul 01 2020 20.31 -1.20 -5.58% 21.52 21.895 20.26 146,404
Jun 30 2020 21.51 0.51 2.43% 20.92 21.62 19.9345 139,076
Jun 29 2020 21.00 0.90 4.48% 20.60 21.54 20.43 283,460
Jun 26 2020 20.10 -0.82 -3.92% 20.68 20.76 19.84 675,832
Jun 25 2020 20.92 0.60 2.95% 20.16 21.00 20.08 322,727
Jun 24 2020 20.32 -0.84 -3.97% 20.78 20.835 20.24 150,583
Jun 23 2020 21.16 0.01 0.05% 21.49 21.605 21.1108 116,280
Jun 22 2020 21.15 0.12 0.57% 20.83 21.23 20.50 139,168
Jun 19 2020 21.03 0.14 0.67% 21.12 21.6801 21.01 653,523
Jun 18 2020 20.89 -0.05 -0.24% 20.90 21.39 20.61 169,245
Jun 17 2020 20.94 -0.61 -2.83% 21.45 21.71 20.59 168,498
Jun 16 2020 21.55 0.50 2.38% 21.94 22.16 21.18 162,001
Jun 15 2020 21.05 0.76 3.75% 19.45 21.30 19.45 214,049
Jun 12 2020 20.29 0.77 3.94% 20.53 20.7245 19.81 153,195
Jun 11 2020 19.52 -2.60 -11.75% 21.07 21.33 19.45 238,710
Jun 10 2020 22.12 -1.05 -4.53% 23.05 23.10 22.02 120,423
Jun 09 2020 23.17 -0.75 -3.14% 23.51 23.64 23.03 98,227
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.