$24.35 +0.32 (%) Raven Industries Inc - NASDAQ

Dec. 18, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVN historical data

Date Open High Low Close Volume
12/17/201422.4524.1322.2324.03224,269
12/16/201422.1822.9322.1822.45147,118
12/15/201422.1522.5721.7422.20210,373
12/12/201422.1722.7022.0022.14174,769
12/11/201422.4223.0922.3322.37103,171
12/10/201423.3923.5022.2222.32133,377
12/9/201422.4623.5522.2823.49200,666
12/8/201423.1723.5722.6122.67114,461
12/5/201423.2223.5223.1123.17107,701
12/4/201423.7423.9623.2023.2695,926
12/3/201423.5924.2023.4223.72143,307
12/2/201423.1223.9523.1223.53194,722
12/1/201422.4623.4622.2222.99248,096
11/28/201422.9423.2422.4522.50109,410
11/26/201422.7623.5022.7323.01128,653
11/25/201423.4323.5122.8322.99120,873
11/24/201422.9623.4222.8223.31195,428
11/21/201423.1923.2822.7822.90214,356
11/20/201423.9823.9822.8022.89232,913
11/19/201425.1825.1824.4024.66173,858
11/18/201425.5125.7125.1225.1675,147
11/17/201425.7225.7225.2325.3864,905
11/14/201425.6625.7725.3125.7471,955
11/13/201426.1026.3125.4625.69107,861
11/12/201425.7326.1825.2626.1099,866
11/11/201426.4626.4625.7325.9898,856
11/10/201426.3426.5626.0626.4284,586
11/7/201426.4326.4325.9926.2576,772
11/6/201425.9826.5125.7526.38102,778
11/5/201425.5626.0125.4425.95102,771
11/4/201425.4226.1225.2325.34155,599
11/3/201425.3325.6924.8125.46179,696
10/31/201425.6325.9624.5625.35192,806
10/30/201424.8525.0824.7325.01127,494
10/29/201424.9425.3024.8224.94125,603
10/28/201424.4625.0024.4024.98220,335
10/27/201424.6024.6024.2224.4278,097
10/24/201424.7524.8924.5124.72104,726
10/23/201424.7125.0124.4424.81145,811
10/22/201425.1525.2224.3824.51171,177
10/21/201425.0725.2724.7325.1695,935
10/20/201424.5024.8523.9924.84173,836
10/17/201424.9424.9924.3324.65160,784
10/16/201423.8324.7423.8324.56152,937
10/15/201423.1424.2023.1224.14185,091
10/14/201423.4124.0422.9323.48193,754
10/13/201422.5323.6322.5123.11155,323
10/10/201422.5523.0122.1322.58194,778
10/9/201423.9023.9022.6222.71185,472
10/8/201423.0424.1122.5523.91190,462
10/7/201423.6523.6523.1123.17131,899
10/6/201424.3924.5023.4223.78174,799
10/3/201424.7924.8524.2524.26114,268
10/2/201423.8324.9223.6924.48146,250
10/1/201424.3424.4623.5123.74210,808
9/30/201425.6725.7924.3424.40219,771
9/29/201425.1825.8725.1225.7688,615
9/26/201425.8025.9925.1225.48186,886
9/25/201426.3826.5325.7525.78111,574
9/24/201426.0226.5725.8626.5067,479
9/23/201426.6226.6825.7625.96117,987
9/22/201426.6127.2426.3526.80164,711
9/19/201426.8327.2326.7226.77163,536
9/18/201426.5526.8226.0626.7171,833
9/17/201425.9726.5625.8626.3694,352
9/16/201425.9226.3025.6126.0581,107
9/15/201426.3326.4025.8226.04137,803
9/12/201426.6926.6925.8126.33115,935
9/11/201426.8027.2126.5326.6678,072
9/10/201426.8527.0626.5526.9861,980
9/9/201427.1927.3626.6626.8495,858
9/8/201427.3527.5727.0527.2571,303
9/5/201426.7527.4026.7527.31124,491
9/4/201426.7627.0826.7126.8663,664
9/3/201427.0627.0926.6026.7576,194
9/2/201426.8327.2026.5026.88104,772
8/29/201426.7727.0226.4626.6675,774
8/28/201426.8827.0226.4626.7464,546
8/27/201427.0227.3326.8426.9191,637
8/26/201427.0327.3026.7426.98103,098
8/25/201426.8327.0826.2027.01116,424
8/22/201427.0127.4926.5026.55118,873
8/21/201428.7228.7226.7627.02248,035
8/20/201429.0529.2927.5028.90227,806
8/19/201430.2630.5129.8830.00117,268
8/18/201430.1530.7429.8130.1692,812
8/15/201429.8429.8429.0429.72113,691
8/14/201429.4129.7629.2829.4944,978
8/13/201429.3429.4328.7929.3388,417
8/12/201429.3429.5328.8129.1570,305
8/11/201429.3629.7929.1929.5546,325
8/8/201428.5329.3028.4929.1647,624
8/7/201428.6729.2528.2028.5553,044
8/6/201428.2528.8828.2528.5894,592
8/5/201428.1928.7727.8928.5156,262
8/4/201428.0028.2727.3828.2490,962
8/1/201427.9728.1327.3127.7987,126
7/31/201428.4028.9227.7527.87113,617
7/30/201429.2929.2928.5128.6173,501
7/29/201429.1229.4628.8828.9759,983
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center