Raven Industries Historical Data - RAVN

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

RAVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.2723.4419.6521.88209,118-0.43-2.12%
1 Month28.7729.1216.0121.80247,871-8.93-31.04%
3 Months33.8036.1416.0126.82178,092-13.96-41.3%
6 Months32.3038.0016.0129.81137,131-12.46-38.58%
1 Year39.1040.2616.0132.01119,958-19.26-49.26%
3 Years28.7549.8016.0135.08125,034-8.91-30.99%
5 Years20.409949.8012.8828.14139,873-0.5699-2.79%

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
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.