$25.96 -0.84 (%) Raven Industries Inc - NASDAQ

Sep. 23, 2014 | 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
9/23/201426.6226.6825.7625.96110,115
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center