RAVN

Raven Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
more quote information »

RAVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.7245.99542.7044.52128,423-1.25-2.8%
1 Month40.4847.4340.1144.03222,4742.997.39%
3 Months40.2347.4330.69539.07281,6303.248.05%
6 Months34.2447.4330.69537.88287,9559.2326.96%
1 Year21.0747.4319.4531.77250,95422.40106.31%
3 Years40.0049.8016.0132.82163,8523.478.68%
5 Years19.7149.8016.0131.68157,19123.76120.55%

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
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.