Raven Industries Historical Data - RAVN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Raven Industries Inc RAVN NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 34.98 0.00 0.00 0.00 34.98 03:59:37
more quote information »

RAVN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.1036.1434.7235.31120,201-0.12-0.34%
1 Month35.0336.1433.6134.51127,171-0.05-0.14%
3 Months34.3138.0033.0934.65118,9770.671.95%
6 Months35.0438.0027.3233.77103,807-0.06-0.17%
1 Year38.1441.3927.3235.30103,922-3.16-8.29%
3 Years23.8049.8023.6535.41124,44911.1846.97%
5 Years23.1549.8012.8827.91139,81911.8351.1%

RAVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 34.98 -0.79 -2.21% 35.71 35.71 34.95 117,240
Jan 17 2020 35.77 0.26 0.73% 35.70 36.14 35.35 124,598
Jan 16 2020 35.51 0.57 1.63% 35.21 35.755 35.07 120,764
Jan 15 2020 34.94 -0.09 -0.26% 35.10 35.74 34.72 118,201
Jan 14 2020 35.03 0.14 0.4% 34.82 35.52 34.60 137,569
Jan 13 2020 34.89 0.71 2.08% 34.11 34.90 34.11 137,060
Jan 10 2020 34.18 0.37 1.09% 33.98 34.43 33.61 237,666
Jan 09 2020 33.81 0.08 0.24% 33.80 34.37 33.73 311,293
Jan 08 2020 33.73 -0.18 -0.53% 34.03 34.10 33.70 80,279
Jan 07 2020 33.91 -0.40 -1.17% 34.14 34.31 33.90 89,697
Jan 06 2020 34.31 -0.55 -1.58% 34.83 34.89 34.24 101,214
Jan 03 2020 34.86 0.04 0.11% 34.38 34.90 34.37 117,055
Jan 02 2020 34.82 0.36 1.04% 34.77 34.92 34.43 76,889
Dec 31 2019 34.46 0.27 0.8% 34.23 34.76 34.23 132,848
Dec 30 2019 34.185 0.03 0.07% 34.24 34.40 33.96 177,338
Dec 27 2019 34.16 -0.40 -1.16% 34.68 34.68 34.05 63,431
Dec 26 2019 34.56 -0.46 -1.31% 35.03 35.1299 34.44 56,575
Dec 24 2019 35.02 -0.04 -0.11% 35.05 35.15 34.87 24,448
Dec 23 2019 35.06 0.35 1.01% 34.88 35.31 34.71 86,562
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.