$18.93 -0.30 (%) Raven Industries Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVN historical data

Date Open High Low Close Volume
5/22/201519.2019.4918.9018.93158,342
5/21/201519.4419.6819.0819.23186,805
5/20/201520.3020.5519.2819.42384,140
5/19/201520.1620.7018.7120.32478,735
5/18/201520.6921.1020.3820.61222,429
5/15/201520.5320.9620.5320.69112,334
5/14/201520.2520.5420.0120.5197,291
5/13/201519.9920.2319.9120.1595,507
5/12/201520.0620.1519.5819.96139,394
5/11/201519.9520.3719.9420.15109,823
5/8/201520.2020.2019.8119.9498,803
5/7/201519.5620.1319.5619.95145,816
5/6/201519.9620.0919.5319.62151,815
5/5/201520.0420.3019.6919.85113,115
5/4/201520.2220.5220.0920.1481,282
5/1/201520.0020.4020.0020.17103,346
4/30/201520.3420.3419.9319.94151,084
4/29/201520.6720.8020.4520.4783,150
4/28/201520.5121.1120.5120.80176,358
4/27/201520.8721.2320.4720.50241,515
4/24/201521.2121.2120.7620.79112,132
4/23/201520.5821.2520.3721.13134,874
4/22/201520.6920.8320.2220.6978,110
4/21/201520.8520.9620.6920.73159,329
4/20/201520.3220.8520.3220.79212,090
4/17/201520.7820.7820.0420.15176,845
4/16/201521.5521.6120.8620.9795,810
4/15/201521.1721.6821.0521.66247,474
4/14/201520.9421.1920.8421.14109,121
4/13/201520.9321.0720.8220.96117,539
4/10/201520.9421.0720.8220.99190,710
4/9/201520.4520.7519.9120.75153,114
4/8/201520.2520.5820.1520.39184,802
4/7/201520.5020.6320.2220.38100,117
4/6/201520.2920.7120.2920.5589,768
4/2/201520.1920.5720.1920.4759,252
4/1/201520.3320.4319.7920.23197,119
3/31/201520.5420.6320.1820.46170,994
3/30/201520.6120.8420.3320.70274,209
3/27/201520.6220.7320.2920.45277,837
3/26/201520.6620.8020.4820.67191,288
3/25/201520.9321.0020.6020.7396,134
3/24/201520.7120.9420.4320.9164,853
3/23/201521.3921.5020.7220.74192,491
3/20/201520.9521.5420.7821.50439,564
3/19/201520.4620.8520.4020.79238,576
3/18/201520.5520.7720.2520.61170,991
3/17/201520.0020.9519.9920.55221,368
3/16/201519.7220.1519.6220.10170,094
3/13/201518.9519.8118.8119.54211,382
3/12/201519.0619.9518.5819.03278,753
3/11/201518.6819.1216.9118.90772,508
3/10/201520.0020.4319.6220.21211,198
3/9/201520.6020.7220.1220.1695,632
3/6/201520.5220.8420.4520.55117,117
3/5/201520.7020.8020.4020.62133,753
3/4/201520.9920.9920.5420.6471,438
3/3/201521.2521.5221.0321.03155,739
3/2/201520.8721.3120.8021.31129,424
2/27/201520.9621.1620.8220.84103,737
2/26/201520.8921.0220.8020.9768,996
2/25/201520.8721.2520.7520.9176,544
2/24/201520.7921.2520.7220.87123,847
2/23/201520.8020.9620.5020.83116,315
2/20/201521.5221.5220.6020.87253,740
2/19/201521.5421.7221.3721.52162,343
2/18/201521.6621.8521.3621.55114,918
2/17/201522.0322.3421.6221.77139,014
2/13/201521.8322.0721.6921.95125,780
2/12/201521.6521.9521.5521.78109,206
2/11/201521.6021.6021.2321.4698,052
2/10/201522.0022.8521.5021.69111,768
2/9/201521.6522.0521.3921.94223,065
2/6/201522.1022.3521.5521.66246,074
2/5/201522.1822.6222.0622.09377,643
2/4/201522.3722.6821.9722.02212,468
2/3/201521.8122.4821.7122.46178,506
2/2/201521.4721.8821.3521.72192,436
1/30/201521.0021.5320.8821.44376,773
1/29/201521.2621.4520.7521.23321,921
1/28/201522.6822.6821.1921.28269,912
1/27/201523.5423.6022.4822.51273,562
1/26/201523.3223.9922.8923.92123,460
1/23/201523.3023.3722.9423.26244,033
1/22/201523.1523.3522.8023.30141,399
1/21/201523.1523.4022.7823.03152,623
1/20/201523.6523.9523.2123.26197,389
1/16/201522.8723.6522.8723.62112,138
1/15/201523.2223.4922.8422.96155,829
1/14/201522.7523.2122.7323.1298,122
1/13/201522.9623.6922.7523.06141,701
1/12/201522.8122.9522.5022.8079,965
1/9/201523.0523.0522.6922.88150,137
1/8/201523.5823.5822.8723.10237,526
1/7/201523.0823.3522.6623.33122,474
1/6/201524.0024.3022.4823.03200,330
1/5/201524.4524.7823.9924.04148,143
1/2/201525.1325.1424.4024.79113,001
12/31/201425.2225.5524.9425.00167,083
12/30/201425.5825.7524.9425.16134,596
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center