Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 19.84 | 0.00 | 0.00 | 0.00 | 19.84 | 04:00:01 |
RAVN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.27 | 23.44 | 19.65 | 21.88 | 209,118 | -0.43 | -2.12% |
| 1 Month | 28.77 | 29.12 | 16.01 | 21.80 | 247,871 | -8.93 | -31.04% |
| 3 Months | 33.80 | 36.14 | 16.01 | 26.82 | 178,092 | -13.96 | -41.3% |
| 6 Months | 32.30 | 38.00 | 16.01 | 29.81 | 137,131 | -12.46 | -38.58% |
| 1 Year | 39.10 | 40.26 | 16.01 | 32.01 | 119,958 | -19.26 | -49.26% |
| 3 Years | 28.75 | 49.80 | 16.01 | 35.08 | 125,034 | -8.91 | -30.99% |
| 5 Years | 20.4099 | 49.80 | 12.88 | 28.14 | 139,873 | -0.5699 | -2.79% |
RAVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 01 2020 | 19.84 | -1.39 | -6.55% | 20.61 | 21.15 | 19.665 | 164,335 |
| Mar 31 2020 | 21.23 | -1.98 | -8.53% | 23.39 | 23.44 | 20.76 | 214,314 |
| Mar 30 2020 | 23.21 | 1.16 | 5.26% | 22.38 | 23.27 | 20.90 | 225,081 |
| Mar 27 2020 | 22.05 | -0.40 | -1.78% | 21.21 | 22.48 | 20.81 | 197,700 |
| Mar 26 2020 | 22.45 | 1.98 | 9.67% | 20.27 | 22.51 | 19.65 | 244,158 |
| Mar 25 2020 | 20.47 | 0.56 | 2.81% | 20.13 | 22.90 | 19.99 | 310,536 |
| Mar 24 2020 | 19.91 | -1.38 | -6.48% | 20.69 | 21.395 | 18.06 | 482,558 |
| Mar 23 2020 | 21.29 | 1.02 | 5.03% | 20.63 | 21.745 | 19.75 | 296,745 |
| Mar 20 2020 | 20.27 | 0.88 | 4.54% | 20.02 | 21.63 | 19.60 | 458,374 |
| Mar 19 2020 | 19.39 | 2.96 | 18.02% | 16.38 | 20.17 | 16.1606 | 311,785 |
| Mar 18 2020 | 16.43 | -5.27 | -24.29% | 20.43 | 20.65 | 16.01 | 253,309 |
| Mar 17 2020 | 21.70 | 0.76 | 3.63% | 21.34 | 22.13 | 19.16 | 271,391 |
| Mar 16 2020 | 20.94 | -3.32 | -13.69% | 21.85 | 23.17 | 20.75 | 171,531 |
| Mar 13 2020 | 24.26 | 2.44 | 11.18% | 22.86 | 24.26 | 21.63 | 203,183 |
| Mar 12 2020 | 21.82 | -3.39 | -13.45% | 23.92 | 24.00 | 21.81 | 243,081 |
| Mar 11 2020 | 25.21 | -1.69 | -6.28% | 26.21 | 26.28 | 24.51 | 167,767 |
| Mar 10 2020 | 26.90 | 0.84 | 3.22% | 26.69 | 27.10 | 25.99 | 176,408 |
| Mar 09 2020 | 26.06 | -2.35 | -8.27% | 27.08 | 27.50 | 25.71 | 224,804 |
| Mar 06 2020 | 28.41 | -0.29 | -1.01% | 27.95 | 28.80 | 27.74 | 131,166 |
| Mar 05 2020 | 28.70 | -0.54 | -1.85% | 28.77 | 29.12 | 28.1826 | 146,538 |
| Mar 04 2020 | 29.24 | 0.81 | 2.85% | 28.74 | 29.32 | 28.37 | 137,544 |
| Mar 03 2020 | 28.43 | -0.76 | -2.6% | 29.15 | 29.99 | 28.05 | 135,364 |
| Mar 02 2020 | 29.19 | 0.48 | 1.67% | 28.87 | 29.34 | 28.3064 | 125,717 |
