$22.57 -0.21 (%) Raven Industries Inc - NASDAQ

Sep. 29, 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
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
8/25/201624.7225.3824.7224.99321,965
8/24/201624.0025.0024.0024.82712,068
8/23/201622.0024.4621.9424.001,109,268
8/22/201621.2121.5120.9021.51213,920
8/19/201620.9021.3420.4421.31316,556
8/18/201620.8820.9920.6620.93205,687
8/17/201620.9021.0020.7020.80180,717
8/16/201620.9620.9820.7720.89194,167
8/15/201620.9321.2020.8220.97180,193
8/12/201620.9420.9420.7420.82142,776
8/11/201620.9620.9920.8720.94134,389
8/10/201621.2621.2620.8320.85148,194
8/9/201621.2421.3721.1221.19168,665
8/8/201621.4521.6621.2921.30151,429
8/5/201621.2321.4121.0821.36245,760
8/4/201621.0321.2220.9621.01183,342
8/3/201620.9521.1620.8221.06398,857
8/2/201620.8721.0620.7220.95358,766
8/1/201620.6320.9820.4520.96287,199
7/29/201621.4521.5820.1920.764,641,389
7/28/201620.8121.5820.7321.45532,072
7/27/201620.3921.5720.3921.00716,170
7/26/201620.5320.9920.0120.441,198,954
7/25/201619.1319.1518.8118.8856,575
7/22/201619.2119.4519.0119.1462,979
7/21/201619.2220.0019.0319.1646,597
7/20/201619.2019.3719.1519.2241,379
7/19/201619.2619.4419.1219.1853,972
7/18/201619.4419.5619.2719.3474,732
7/15/201619.4819.5619.2719.5487,951
7/14/201619.6919.6919.2919.3098,026
7/13/201619.4319.7819.3519.5078,224
7/12/201619.1519.6219.1219.4585,826
7/11/201618.9519.1118.8419.0784,866
7/8/201618.6918.9418.6218.91134,722
7/7/201618.6618.9618.4118.5886,918
7/6/201618.4518.8018.2718.49112,472
7/5/201618.9318.9318.4918.6272,017
7/1/201618.9419.3618.9419.0496,988
6/30/201618.6619.0318.5318.94137,472
6/29/201618.4318.6618.1018.56185,643
6/28/201618.4718.7318.2218.26164,365
6/27/201618.6518.9418.0118.21246,945
6/24/201619.0919.5218.5218.97919,151
6/23/201620.0920.2119.5420.08132,525
6/22/201619.7920.1119.5819.80111,821
6/21/201619.9219.9319.5519.6972,050
6/20/201619.7520.1519.7519.8497,647
6/17/201619.9019.9619.5219.56210,915
6/16/201619.1419.8518.9619.83147,001
6/15/201619.3319.5519.1819.2778,388
6/14/201619.3319.4619.1319.2799,319
6/13/201619.7119.9519.2719.33146,223
6/10/201619.9020.1519.6819.8598,658
6/9/201620.0720.1619.9120.15172,449
6/8/201620.0420.2819.9820.26229,018
6/7/201620.1420.3819.9720.0392,635
6/6/201619.9120.1119.7620.06122,206
6/3/201619.9919.9919.6819.7888,727
6/2/201619.6420.1919.6219.94129,689
6/1/201620.1520.1519.6919.85188,816
5/31/201620.2220.3120.0020.16121,015
5/27/201619.7620.0319.6620.00107,110
5/26/201619.5619.8719.3619.64193,742
5/25/201619.1919.6119.0119.58170,524
5/24/201618.5519.2718.4819.20194,560
5/23/201617.8018.6717.7618.53228,458
5/20/201617.5218.2317.4017.81241,991
5/19/201615.9018.0015.8017.39505,925
5/18/201615.1915.4915.0815.3791,700
5/17/201615.6415.7715.1615.23118,400
5/16/201615.4015.9115.4015.7479,685
5/13/201615.4915.6515.3915.4342,990
5/12/201615.6515.8515.1515.5268,423
5/11/201615.7215.8415.5215.5966,019
5/10/201615.4315.7815.3715.7146,866
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center