$15.39 0.00 (%) Raven Industries Inc - NASDAQ

May. 5, 2016 | 04:00 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
5/5/201615.6715.7715.3715.3975,087
5/4/201615.6515.8715.4715.5760,213
5/3/201616.1216.2815.6015.6882,196
5/2/201616.1916.3016.0416.2794,502
4/29/201616.4916.5716.0816.09116,110
4/28/201616.4516.7016.3416.43150,230
4/27/201616.4216.6016.3616.4877,375
4/26/201616.2116.8616.0416.43130,705
4/25/201616.2516.3915.9616.1258,180
4/22/201616.3116.4316.1316.34123,888
4/21/201616.1816.5016.1816.35111,470
4/20/201616.3816.6816.1616.21107,696
4/19/201615.7716.4815.7416.4397,884
4/18/201615.7916.1015.6315.88160,452
4/15/201615.7616.1315.7615.9266,667
4/14/201616.0116.1815.8015.8798,648
4/13/201615.7416.1315.5416.04195,103
4/12/201615.6215.9315.5115.76126,298
4/11/201615.5515.8715.4315.6391,683
4/8/201615.2615.5315.2015.51152,070
4/7/201615.3915.4114.9815.11156,182
4/6/201615.3615.5615.1515.53124,163
4/5/201615.5015.9515.3115.32154,124
4/4/201615.7716.0215.5915.61116,840
4/1/201615.8615.9115.6715.84110,605
3/31/201615.6916.0415.6916.02177,801
3/30/201616.0216.0915.7215.75175,530
3/29/201615.6915.9515.6315.91238,552
3/28/201615.6315.8415.5415.76165,444
3/24/201615.6415.6415.2415.58165,123
3/23/201615.8515.8515.4515.46123,299
3/22/201615.8515.9615.6615.90130,790
3/21/201615.6016.0115.2815.97184,847
3/18/201615.5015.8915.3715.66599,013
3/17/201614.4015.5014.4015.40340,937
3/16/201614.1814.7014.1314.45244,326
3/15/201614.2114.6113.9514.22300,886
3/14/201613.3614.1313.1214.00413,297
3/11/201612.8814.1012.8813.49761,268
3/10/201615.6015.7013.0513.501,673,719
3/9/201616.3116.7816.1516.57201,774
3/8/201616.3516.3716.1416.18131,702
3/7/201616.1016.4816.0116.45118,688
3/4/201615.5816.2615.5816.14152,696
3/3/201615.6215.8315.3815.59142,767
3/2/201615.7115.8715.5315.69121,568
3/1/201615.3715.8315.3015.82148,524
2/29/201615.3815.5415.2315.28133,824
2/26/201615.2615.4315.1115.38170,897
2/25/201615.3615.8015.0815.21132,789
2/24/201614.9915.4814.9815.3587,775
2/23/201615.4615.5515.0615.09129,981
2/22/201615.2615.7915.2015.48138,175
2/19/201615.1115.3215.0415.12148,659
2/18/201615.3615.5315.0815.1579,505
2/17/201614.9315.5914.8915.33146,481
2/16/201615.0015.0014.7914.88129,514
2/12/201614.9215.0314.7314.8477,742
2/11/201614.6914.9514.5614.77136,812
2/10/201615.1315.1314.8514.91149,709
2/9/201614.7914.9914.7914.8281,271
2/8/201614.8015.1114.7514.99155,965
2/5/201615.2315.3414.9914.99212,169
2/4/201614.9615.4614.9615.2488,588
2/3/201614.6215.0414.4015.00125,947
2/2/201614.5214.6114.3814.54150,720
2/1/201614.9015.0214.6014.71139,822
1/29/201614.8915.1414.8115.01285,600
1/28/201614.8315.0014.6114.78113,333
1/27/201614.8315.0214.6014.66150,650
1/26/201614.6415.0014.6414.90122,546
1/25/201614.6814.9414.5314.57141,827
1/22/201614.8014.8614.3914.72229,504
1/21/201614.3514.7414.2014.52181,946
1/20/201614.0314.5113.8714.35209,477
1/19/201614.5714.6614.0914.22169,633
1/15/201614.2114.5014.0714.44192,655
1/14/201614.7514.9714.6014.64244,421
1/13/201614.8815.1214.6014.64200,752
1/12/201615.2315.3014.7614.89195,188
1/11/201615.1915.2915.0215.13214,084
1/8/201615.1015.2414.8614.90216,352
1/7/201615.1815.3615.0315.04151,725
1/6/201615.3715.4715.2015.42155,494
1/5/201615.5515.8115.4215.72142,045
1/4/201615.4715.6615.1215.49252,896
12/31/201515.6716.0715.5915.60232,160
12/30/201515.8815.9915.5815.68265,924
12/29/201516.0316.2015.8116.00136,023
12/28/201515.9816.1615.8715.96184,491
12/24/201516.2516.3716.0416.07100,222
12/23/201516.0916.4416.0916.23190,379
12/22/201515.9816.2415.8615.98184,351
12/21/201515.6016.1015.3315.97243,846
12/18/201515.5415.6615.0715.54701,414
12/17/201516.1816.2215.6615.67284,745
12/16/201516.2316.3015.9516.09187,882
12/15/201516.3516.4016.0416.17151,757
12/14/201516.1116.5215.9916.25181,882
12/11/201516.2316.4816.0616.20164,576
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center