Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.43 | 1.0% | 43.47 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 43.12 | 42.70 | 43.59 | 43.47 | 43.04 |
RAVN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.72 | 45.995 | 42.70 | 44.52 | 128,423 | -1.25 | -2.8% |
| 1 Month | 40.48 | 47.43 | 40.11 | 44.03 | 222,474 | 2.99 | 7.39% |
| 3 Months | 40.23 | 47.43 | 30.695 | 39.07 | 281,630 | 3.24 | 8.05% |
| 6 Months | 34.24 | 47.43 | 30.695 | 37.88 | 287,955 | 9.23 | 26.96% |
| 1 Year | 21.07 | 47.43 | 19.45 | 31.77 | 250,954 | 22.40 | 106.31% |
| 3 Years | 40.00 | 49.80 | 16.01 | 32.82 | 163,852 | 3.47 | 8.68% |
| 5 Years | 19.71 | 49.80 | 16.01 | 31.68 | 157,191 | 23.76 | 120.55% |
RAVN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2021 | 43.47 | 0.43 | 1.0% | 43.12 | 43.59 | 42.70 | 136,024 |
| Jun 10 2021 | 43.04 | -1.57 | -3.52% | 44.51 | 45.29 | 42.91 | 210,974 |
| Jun 09 2021 | 44.61 | -0.89 | -1.96% | 45.66 | 45.71 | 44.4351 | 122,353 |
| Jun 08 2021 | 45.50 | -0.18 | -0.39% | 45.73 | 45.995 | 44.8401 | 111,278 |
| Jun 07 2021 | 45.68 | 0.43 | 0.95% | 45.64 | 45.81 | 44.94 | 117,597 |
| Jun 04 2021 | 45.25 | 0.73 | 1.64% | 44.72 | 45.26 | 44.38 | 79,915 |
| Jun 03 2021 | 44.52 | -0.39 | -0.87% | 44.65 | 44.82 | 44.09 | 133,752 |
| Jun 02 2021 | 44.91 | -0.20 | -0.44% | 45.48 | 45.56 | 44.83 | 235,717 |
| Jun 01 2021 | 45.11 | 0.98 | 2.22% | 44.80 | 45.22 | 44.565 | 183,384 |
| May 28 2021 | 44.13 | -0.36 | -0.81% | 44.75 | 44.75 | 43.69 | 143,540 |
| May 27 2021 | 44.49 | 0.58 | 1.32% | 44.58 | 44.83 | 44.1701 | 191,059 |
| May 26 2021 | 43.91 | 0.21 | 0.48% | 44.69 | 44.69 | 43.67 | 232,937 |
| May 25 2021 | 43.70 | 0.52 | 1.2% | 43.15 | 44.39 | 43.15 | 266,777 |
| May 24 2021 | 43.18 | 0.27 | 0.63% | 43.22 | 43.63 | 42.78 | 158,676 |
| May 21 2021 | 42.91 | 0.31 | 0.73% | 43.15 | 43.26 | 42.36 | 205,923 |
| May 20 2021 | 42.60 | -1.34 | -3.05% | 43.92 | 43.92 | 42.48 | 248,832 |
| May 19 2021 | 43.94 | -1.15 | -2.55% | 44.36 | 44.39 | 43.03 | 293,005 |
| May 18 2021 | 45.09 | 2.84 | 6.72% | 45.76 | 47.43 | 43.20 | 849,214 |
| May 17 2021 | 42.25 | 1.04 | 2.52% | 41.08 | 42.39 | 40.455 | 318,454 |
| May 14 2021 | 41.21 | 1.02 | 2.54% | 40.48 | 41.35 | 40.11 | 123,628 |
| May 13 2021 | 40.19 | 1.93 | 5.04% | 38.49 | 40.56 | 38.49 | 200,023 |
