$14.91 +0.09 (%) Raven Industries Inc - NASDAQ

Feb. 10, 2016 | 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
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
12/10/201516.2516.7216.2516.57147,862
12/9/201516.2216.4916.0016.34135,774
12/8/201516.6816.6816.2316.25128,568
12/7/201517.0917.1816.7316.89165,047
12/4/201516.9817.1316.7717.01163,770
12/3/201517.1017.3816.9616.99217,709
12/2/201516.9517.1916.9217.01215,718
12/1/201516.6517.0716.5916.95222,321
11/30/201516.7517.1816.6316.67216,842
11/27/201517.0717.3016.7116.75156,634
11/25/201518.0518.2516.8817.16400,323
11/24/201516.6218.3816.6218.14284,098
11/23/201518.3318.6518.2618.40128,203
11/20/201518.4818.6017.8918.40215,019
11/19/201517.7718.4417.1818.35151,533
11/18/201517.5917.8517.2617.83184,738
11/17/201517.6617.8117.4117.50159,701
11/16/201517.5417.8217.4817.65164,904
11/13/201517.6017.8017.4217.58152,954
11/12/201518.0718.0917.7317.75124,106
11/11/201518.8218.8218.2618.27207,047
11/10/201518.5918.8618.3518.80233,937
11/9/201518.8218.9618.4318.64138,725
11/6/201518.9719.0818.7618.8292,284
11/5/201519.3219.3318.8619.0594,122
11/4/201519.3619.5919.1119.32166,884
11/3/201518.6119.6118.6019.35293,976
11/2/201518.2818.7118.0118.67235,094
10/30/201518.1118.4818.0018.21185,951
10/29/201517.9818.3917.9218.0979,473
10/28/201517.4118.1817.4118.06248,436
10/27/201517.3917.4917.1717.31194,959
10/26/201518.0618.1717.4517.51114,610
10/23/201518.2518.3617.8618.03110,097
10/22/201517.6018.1217.6018.03180,216
10/21/201517.8418.0717.5217.52123,950
10/20/201517.6017.8817.5217.75105,044
10/19/201517.6717.8917.4117.60114,237
10/16/201517.8617.9717.5617.75108,529
10/15/201517.5517.8617.2117.82213,335
10/14/201518.0418.0417.4517.47212,427
10/13/201518.4818.6018.0318.03162,084
10/12/201518.6618.7518.3918.60120,212
10/9/201518.6618.9818.4318.66124,789
10/8/201518.1818.6118.1618.60188,253
10/7/201517.6418.2417.6418.24182,450
10/6/201517.1217.8317.0017.78238,058
10/5/201516.7817.2216.7417.18163,084
10/2/201516.5916.8216.5216.62166,757
10/1/201516.9117.1416.7116.73224,689
9/30/201516.8217.0216.7016.95235,315
9/29/201516.1416.8116.0616.71221,228
9/28/201515.9916.2315.8316.09284,531
9/25/201516.2516.3115.7716.06424,273
9/24/201516.3016.3915.9716.16546,825
9/23/201516.7716.9016.3916.44327,867
9/22/201516.9317.0016.6516.68360,806
9/21/201517.4417.7217.0017.09205,597
9/18/201517.6017.8217.2217.35262,718
9/17/201518.4018.6017.8917.91162,158
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center