$23.98 +0.13 (%) Raven Industries Inc - NASDAQ

Jan. 20, 2017 | 12:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVN historical data

Date Open High Low Close Volume
1/19/201724.3024.5023.7023.8569,564
1/18/201723.8524.2523.6524.2562,500
1/17/201724.3024.5523.7023.75104,863
1/13/201724.2024.6024.2024.4068,423
1/12/201724.5524.6523.9524.2039,121
1/11/201724.4524.7024.3524.65121,612
1/10/201724.2024.6024.2024.5082,715
1/9/201724.2024.4523.8524.15120,894
1/6/201724.6524.6524.1524.3578,612
1/5/201725.3525.3524.4524.5595,779
1/4/201725.4525.6525.2525.50153,623
1/3/201725.5525.6525.1025.60158,463
12/30/201625.7025.7025.0525.20107,997
12/29/201625.1525.5525.1025.4582,966
12/28/201625.6525.9024.9525.2048,120
12/27/201625.5525.9025.5025.7042,249
12/23/201625.3525.7025.2525.6567,491
12/22/201626.2026.2525.2825.30139,133
12/21/201626.7526.7526.2026.25115,143
12/20/201624.9026.8524.8526.80281,150
12/19/201625.1025.3024.9525.05346,415
12/16/201625.6525.7024.9025.15582,933
12/15/201625.4025.7525.0025.55229,255
12/14/201626.3526.7525.3325.40155,755
12/13/201626.6526.9025.9526.50253,720
12/12/201626.2526.6525.6026.60217,740
12/9/201626.0026.3525.8026.30124,457
12/8/201625.1525.9525.1425.95191,489
12/7/201624.9525.2524.8025.15144,429
12/6/201624.9025.1524.5525.05115,552
12/5/201624.9025.2024.6024.80140,473
12/2/201624.9025.0024.5524.7068,219
12/1/201625.0525.2024.7524.90121,465
11/30/201625.0525.3024.8525.05121,972
11/29/201625.2525.5024.9525.00142,682
11/28/201625.4525.4525.0525.15108,649
11/25/201625.3025.4824.9625.4056,057
11/23/201625.3525.5524.7525.30212,407
11/22/201624.8025.5024.7525.45141,061
11/21/201625.0025.2024.5024.70141,488
11/18/201624.7524.9524.4024.95138,922
11/17/201624.6024.8124.3524.60121,735
11/16/201624.4524.7524.1524.35227,411
11/15/201625.0025.0024.4024.45136,633
11/14/201625.2025.8525.0025.15200,662
11/11/201624.3525.0023.9024.95323,910
11/10/201623.6524.8523.2524.35254,744
11/9/201622.0523.4522.0023.40184,535
11/8/201622.1522.5521.9522.3064,958
11/7/201622.0022.3521.8022.30109,885
11/4/201621.4021.8021.1921.65108,099
11/3/201620.8521.3520.8521.30185,468
11/2/201620.9521.2020.8020.90137,664
11/1/201621.4521.5520.9321.0060,905
10/31/201621.2521.5020.8021.45118,179
10/28/201621.0521.3521.0021.1577,648
10/27/201621.3521.3520.2121.0060,919
10/26/201621.2021.4021.1021.2562,220
10/25/201621.6022.0221.2521.3041,025
10/24/201621.7521.9521.5021.6562,473
10/21/201621.3521.5821.2021.5094,287
10/20/201621.7022.1021.5521.6568,275
10/19/201621.7522.2521.5021.85137,201
10/18/201622.1522.1521.7021.7545,835
10/17/201621.8522.1021.7521.9070,448
10/14/201621.8422.1021.7721.8478,407
10/13/201621.7921.7921.3821.65110,881
10/12/201622.0222.2021.8122.0488,798
10/11/201622.4222.4821.9622.0982,987
10/10/201622.3822.7922.3122.45281,808
10/7/201622.4722.4922.0322.2480,339
10/6/201622.4522.6622.2222.6394,717
10/5/201622.5122.8022.1522.4879,875
10/4/201622.8923.0122.4022.43114,946
10/3/201622.9023.1022.7222.7892,388
9/30/201622.7423.2322.6723.03163,158
9/29/201622.7522.9022.5422.57102,966
9/28/201622.4722.7922.4422.7862,698
9/27/201622.1722.6422.1722.4885,733
9/26/201622.3122.6122.0822.21130,793
9/23/201622.7422.7822.3822.42109,009
9/22/201622.7122.9222.4422.84141,234
9/21/201622.2922.5822.2422.53139,792
9/20/201622.3222.5522.1422.19128,124
9/19/201622.0622.4521.9322.19110,638
9/16/201621.9522.0221.7722.00254,732
9/15/201621.8122.2021.3722.02116,278
9/14/201622.0122.0921.7621.78152,727
9/13/201622.6022.6022.0622.06231,158
9/12/201622.5623.1922.5623.03228,942
9/9/201623.5423.5722.6122.63394,438
9/8/201624.2624.2623.7023.75182,487
9/7/201624.4224.4624.2224.22114,654
9/6/201624.7024.7524.3224.43115,824
9/2/201624.2924.7524.2624.70119,893
9/1/201624.5224.6824.0724.33252,221
8/31/201625.0325.1324.4424.54307,000
8/30/201625.3525.4724.9625.13144,610
8/29/201624.8425.4624.8425.18178,060
8/26/201624.8525.0024.5724.84190,892
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center