Raven Industries Inc $26.95

down -0.03


27/8/2014 03:18 PM  |  NASDAQ : RAVN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVN historical data

Date Open High Low Close Volume
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
7/28/201429.4229.4228.8829.1965,799
7/25/201429.1929.7329.1129.3398,129
7/24/201429.5429.8329.4129.53120,989
7/23/201429.7029.7029.3929.5564,552
7/22/201430.1230.1229.5229.7166,570
7/21/201429.9230.1829.3729.8278,921
7/18/201429.4930.4129.4930.1496,522
7/17/201430.1130.4529.5729.60119,813
7/16/201430.7330.8730.1130.45109,822
7/15/201431.3931.3930.3130.51138,107
7/14/201431.7331.7331.3431.3869,548
7/11/201431.4731.8431.2031.29106,217
7/10/201430.6531.7830.3331.59138,938
7/9/201431.7231.7831.1331.3179,002
7/8/201432.0832.0831.3731.55105,015
7/7/201433.3733.4032.2032.3497,066
7/3/201432.9133.6232.9133.3739,142
7/2/201433.2433.7732.6832.8496,066
7/1/201433.2334.2332.9533.37150,031
6/30/201433.3733.6932.8833.14116,633
6/27/201432.6233.9732.6233.56197,241
6/26/201433.5433.5432.5632.9186,345
6/25/201432.9933.5232.8133.4991,468
6/24/201432.7133.7032.6933.28118,640
6/23/201433.8633.9632.7832.85107,005
6/20/201434.0534.3133.6833.68195,278
6/19/201434.3534.5633.6933.8486,744
6/18/201433.9634.5233.8034.42129,484
6/17/201433.1233.9932.9833.99128,658
6/16/201432.7833.2332.2933.05109,988
6/13/201432.8732.9932.5032.7594,863
6/12/201432.8432.8432.3832.7096,031
6/11/201433.2133.2332.5732.83102,936
6/10/201433.1433.3332.8033.2278,497
6/9/201433.0033.4032.6533.18123,319
6/6/201432.3533.2132.0733.04121,469
6/5/201431.0332.2630.7532.21142,764
6/4/201430.5331.1230.2830.91137,825
6/3/201430.6730.9030.1530.6288,080
6/2/201431.3531.4830.5730.8778,426
5/30/201431.5231.6031.0131.3577,504
5/29/201431.7231.7531.2031.3871,483
5/28/201431.4032.0931.2031.5677,176
5/27/201431.3631.9931.0931.52101,027
5/23/201430.0531.2229.7831.1995,568
5/22/201429.8130.1829.3529.97191,098
5/21/201430.0030.8028.9529.58241,531
5/20/201430.5030.6729.2130.00178,413
5/19/201430.0530.7129.9530.5473,830
5/16/201429.8730.6629.5330.2187,658
5/15/201429.2330.0928.6029.95156,966
5/14/201430.1830.2929.3529.4698,229
5/13/201431.3331.3330.2930.33119,622
5/12/201430.2631.4930.2631.30101,442
5/9/201429.5230.2429.1930.19113,353
5/8/201429.9130.7629.6729.72100,107
5/7/201429.7630.1529.4130.05104,778
5/6/201430.0530.3329.1829.64239,965
5/5/201431.0831.2730.0130.08216,198
5/2/201430.3531.5630.1131.36130,486
5/1/201430.7531.1129.8930.21244,429
4/30/201430.6031.0530.3230.9065,738
4/29/201431.1031.3030.5630.71142,942
4/28/201430.9531.4230.2930.84114,491
4/25/201431.2931.3630.6630.88153,497
4/24/201431.9531.9530.9331.51126,696
4/23/201432.6533.0031.5831.85151,868
4/22/201433.6533.7232.5332.70112,944
4/21/201433.2933.9133.0033.65130,070
4/17/201432.8133.4532.5433.14120,626
4/16/201433.3833.6832.3632.81209,952
4/15/201432.3333.2431.4333.02181,854
4/14/201432.4632.6231.6532.2095,176
4/11/201431.5732.6931.5732.06156,897
4/10/201433.0633.4631.5431.91191,364
4/9/201432.8233.2332.5533.12113,126
4/8/201432.6733.2832.3532.75168,912
4/7/201432.1032.9431.6832.72112,359
4/4/201433.4333.4331.7632.31152,818
Trading Center