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 Last Traded
-1.06 -2.82% 36.57 20:00:00
Open Price Low Price High Price Close Price Prev Close
37.39 35.85 37.58 36.57 37.63
more quote information »

RAVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week37.5139.1034.7836.96274,696-0.94-2.51%
1 Month33.9439.1031.1634.50309,5752.637.75%
3 Months24.1439.1021.314329.69271,44312.4351.49%
6 Months21.8139.1020.8326.76232,53414.7667.68%
1 Year35.1039.1016.0125.23204,4931.474.19%
3 Years36.5049.8016.0131.70143,1720.070.19%
5 Years14.2149.8012.8829.22146,62722.36157.35%

RAVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 36.57 -1.06 -2.82% 37.39 37.58 35.85 239,096
Jan 14 2021 37.63 0.18 0.48% 37.94 39.10 37.46 277,533
Jan 13 2021 37.45 -0.26 -0.69% 37.68 37.92 37.25 168,360
Jan 12 2021 37.71 1.05 2.86% 37.81 37.97 36.49 188,745
Jan 11 2021 36.66 0.42 1.16% 36.04 37.135 34.78 295,505
Jan 08 2021 36.24 -0.40 -1.09% 37.51 37.74 35.8972 443,338
Jan 07 2021 36.64 1.49 4.24% 36.00 36.7299 35.04 301,506
Jan 06 2021 35.15 2.49 7.62% 33.00 35.25 32.92 595,614
Jan 05 2021 32.66 0.43 1.33% 32.22 33.20 32.22 233,599
Jan 04 2021 32.23 -0.86 -2.6% 33.20 33.47 31.16 326,047
Dec 31 2020 33.09 0.43 1.32% 32.60 33.24 32.47 119,875
Dec 30 2020 32.66 0.01 0.03% 32.58 33.25 32.56 184,023
Dec 29 2020 32.65 -1.09 -3.23% 33.74 33.79 32.44 195,978
Dec 28 2020 33.74 0.65 1.96% 33.17 33.98 33.09 222,341
Dec 24 2020 33.09 -0.54 -1.61% 33.66 33.71 32.60 87,671
Dec 23 2020 33.63 0.71 2.16% 32.89 33.76 32.7747 191,212
Dec 22 2020 32.92 0.02 0.06% 33.00 33.37 32.63 278,677
Dec 21 2020 32.90 -0.74 -2.2% 32.75 33.27 32.23 280,933
Dec 18 2020 33.64 -0.16 -0.47% 33.94 34.37 33.37 1,181,398
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.