Raven Industries Inc $32.70

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : RAVN  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RAVN historical data

Date Open High Low Close Volume
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
4/3/201433.4933.7332.7533.10100,165
4/2/201433.1533.5233.0033.4292,206
4/1/201432.7533.2532.6033.18133,734
3/31/201432.1132.9331.9132.75130,647
3/28/201432.2432.7731.6131.95101,193
3/27/201431.2732.3531.2032.27138,516
3/26/201432.1032.4131.1931.24113,622
3/25/201432.0332.3631.8231.95106,297
3/24/201432.1632.3031.6231.95109,378
3/21/201433.0033.0032.0532.17269,928
3/20/201433.0333.5532.8532.98149,195
3/19/201433.7933.8632.3033.21612,765
3/18/201433.3033.9233.1433.91117,156
3/17/201432.6833.7432.6833.13125,796
3/14/201432.8833.1432.3032.44150,923
3/13/201435.3135.3133.0633.10332,948
3/12/201434.6236.0534.3835.34354,740
3/11/201439.5040.0638.9639.75195,476
3/10/201439.0039.4738.8139.4364,347
3/7/201439.1639.4038.6739.1387,177
3/6/201438.4038.8537.9838.85107,219
3/5/201437.5138.2437.2138.1871,532
3/4/201437.0738.1636.8737.67220,350
3/3/201436.0536.8235.1936.54135,120
2/28/201437.2137.2936.3536.57102,850
2/27/201437.4538.0836.8637.0889,062
2/26/201437.3538.4737.0937.5094,159
2/25/201438.0038.2237.0237.2279,365
2/24/201437.4938.4537.1937.90130,740
2/21/201437.0337.6836.8737.3185,877
2/20/201436.9737.1136.4736.84111,648
2/19/201437.1137.5736.7436.97103,071
2/18/201436.4137.4936.2037.34110,080
2/14/201436.4036.4035.6636.1944,076
2/13/201435.3736.4635.3536.3758,131
2/12/201435.4136.0735.0435.6490,042
2/11/201435.2235.9834.6735.4668,627
2/10/201435.3135.3734.6235.14100,877
2/7/201435.6435.6434.8035.3280,366
2/6/201435.3035.8935.2235.4480,542
2/5/201435.7536.2334.7335.20105,943
2/4/201436.6737.0935.6135.88101,925
2/3/201437.4337.9836.0036.58168,419
1/31/201436.9838.2436.6737.45146,013
1/30/201437.7738.4537.3037.7292,340
1/29/201437.0037.6237.0037.33126,906
1/28/201437.1337.4136.4837.28148,212
1/27/201437.3737.9537.0337.08127,879
1/24/201438.4538.6536.7537.10178,520
1/23/201438.5938.9638.0838.55136,238
1/22/201438.5439.0838.0238.65136,047
1/21/201437.9338.6237.5138.39145,293
1/17/201438.0038.4237.5137.65129,568
1/16/201437.9538.4237.6237.9480,992
1/15/201437.9438.8137.6837.91123,752
1/14/201437.7938.1337.3537.97115,035
1/13/201437.7738.0437.0237.65168,645
1/10/201437.9238.1037.5438.00148,906
1/9/201438.4538.7237.6337.85132,953
1/8/201438.9039.2238.2238.41100,868
1/7/201439.2639.5238.7339.05181,041
1/6/201440.0040.1038.5039.01193,067
1/3/201440.1540.4939.8339.97132,592
1/2/201441.0241.2539.5140.09191,995
12/31/201341.7742.3540.9941.14141,241
12/30/201341.5642.1040.9841.81192,480
12/27/201342.3242.3241.3341.7052,193
12/26/201342.6142.7641.6842.0347,442
12/24/201342.6542.9941.5942.5395,699
12/23/201342.2642.7441.6542.3595,001
12/20/201341.1342.5240.8042.18248,162
12/19/201341.8642.4640.7040.95116,617
12/18/201340.4542.1140.2542.03162,740
12/17/201339.9140.5639.8440.45145,261
12/16/201339.6940.2839.2639.83147,197
12/13/201338.9139.5138.3739.42101,317
12/12/201338.2539.0137.8238.7995,301
12/11/201338.7138.9037.5638.34124,557
12/10/201339.0839.2438.5038.6075,563
12/9/201339.2539.3238.7239.2599,793
12/6/201339.9639.9638.9539.3481,987
12/5/201339.2139.8739.0439.4933,223
12/4/201339.2740.2738.9139.32119,043
12/3/201338.2539.7538.0039.45129,381
12/2/201340.0740.1538.3738.42207,845
11/29/201340.4840.7939.9040.1557,174
11/27/201339.4940.3539.0740.1886,632
11/26/201338.5839.4336.9739.34108,986
Trading Center