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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.28 | -1.37% | 20.21 | 20.00 | 20.77 | 20.77 | 20.49 | 14:23:09 |
RAVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.80 | 21.365 | 20.00 | 20.61 | 138,582 | -0.59 | -2.84% |
| 1 Month | 21.07 | 22.16 | 19.45 | 20.68 | 222,014 | -0.86 | -4.08% |
| 3 Months | 20.18 | 24.68 | 17.56 | 21.06 | 182,665 | 0.03 | 0.15% |
| 6 Months | 33.80 | 36.14 | 16.01 | 23.68 | 178,689 | -13.59 | -40.21% |
| 1 Year | 35.60 | 38.00 | 16.01 | 27.28 | 138,925 | -15.39 | -43.23% |
| 3 Years | 34.40 | 49.80 | 16.01 | 33.52 | 127,032 | -14.19 | -41.25% |
| 5 Years | 19.29 | 49.80 | 12.88 | 28.11 | 140,994 | 0.92 | 4.77% |
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 |
