$20.45 -0.22 (%) Raven Industries Inc - NASDAQ

Mar. 27, 2015 | 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
3/27/201520.6220.7320.2920.45277,837
3/26/201520.6620.8020.4820.67191,288
3/25/201520.9321.0020.6020.7396,134
3/24/201520.7120.9420.4320.9164,853
3/23/201521.3921.5020.7220.74192,491
3/20/201520.9521.5420.7821.50439,564
3/19/201520.4620.8520.4020.79238,576
3/18/201520.5520.7720.2520.61170,991
3/17/201520.0020.9519.9920.55221,368
3/16/201519.7220.1519.6220.10170,094
3/13/201518.9519.8118.8119.54211,382
3/12/201519.0619.9518.5819.03278,753
3/11/201518.6819.1216.9118.90772,508
3/10/201520.0020.4319.6220.21211,198
3/9/201520.6020.7220.1220.1695,632
3/6/201520.5220.8420.4520.55117,117
3/5/201520.7020.8020.4020.62133,753
3/4/201520.9920.9920.5420.6471,438
3/3/201521.2521.5221.0321.03155,739
3/2/201520.8721.3120.8021.31129,424
2/27/201520.9621.1620.8220.84103,737
2/26/201520.8921.0220.8020.9768,996
2/25/201520.8721.2520.7520.9176,544
2/24/201520.7921.2520.7220.87123,847
2/23/201520.8020.9620.5020.83116,315
2/20/201521.5221.5220.6020.87253,740
2/19/201521.5421.7221.3721.52162,343
2/18/201521.6621.8521.3621.55114,918
2/17/201522.0322.3421.6221.77139,014
2/13/201521.8322.0721.6921.95125,780
2/12/201521.6521.9521.5521.78109,206
2/11/201521.6021.6021.2321.4698,052
2/10/201522.0022.8521.5021.69111,768
2/9/201521.6522.0521.3921.94223,065
2/6/201522.1022.3521.5521.66246,074
2/5/201522.1822.6222.0622.09377,643
2/4/201522.3722.6821.9722.02212,468
2/3/201521.8122.4821.7122.46178,506
2/2/201521.4721.8821.3521.72192,436
1/30/201521.0021.5320.8821.44376,773
1/29/201521.2621.4520.7521.23321,921
1/28/201522.6822.6821.1921.28269,912
1/27/201523.5423.6022.4822.51273,562
1/26/201523.3223.9922.8923.92123,460
1/23/201523.3023.3722.9423.26244,033
1/22/201523.1523.3522.8023.30141,399
1/21/201523.1523.4022.7823.03152,623
1/20/201523.6523.9523.2123.26197,389
1/16/201522.8723.6522.8723.62112,138
1/15/201523.2223.4922.8422.96155,829
1/14/201522.7523.2122.7323.1298,122
1/13/201522.9623.6922.7523.06141,701
1/12/201522.8122.9522.5022.8079,965
1/9/201523.0523.0522.6922.88150,137
1/8/201523.5823.5822.8723.10237,526
1/7/201523.0823.3522.6623.33122,474
1/6/201524.0024.3022.4823.03200,330
1/5/201524.4524.7823.9924.04148,143
1/2/201525.1325.1424.4024.79113,001
12/31/201425.2225.5524.9425.00167,083
12/30/201425.5825.7524.9425.16134,596
12/29/201425.4125.9525.4125.69104,455
12/26/201425.6425.6425.1525.4689,791
12/24/201425.7126.0725.3225.5295,513
12/23/201425.1425.7225.1125.59216,171
12/22/201424.4825.0924.4725.09145,799
12/19/201424.3824.9024.1224.41426,057
12/18/201424.0724.4623.7924.45218,804
12/17/201422.4524.1322.2324.03224,269
12/16/201422.1822.9322.1822.45147,118
12/15/201422.1522.5721.7422.20210,373
12/12/201422.1722.7022.0022.14174,769
12/11/201422.4223.0922.3322.37103,171
12/10/201423.3923.5022.2222.32133,377
12/9/201422.4623.5522.2823.49200,666
12/8/201423.1723.5722.6122.67114,461
12/5/201423.2223.5223.1123.17107,701
12/4/201423.7423.9623.2023.2695,926
12/3/201423.5924.2023.4223.72143,307
12/2/201423.1223.9523.1223.53194,722
12/1/201422.4623.4622.2222.99248,096
11/28/201422.9423.2422.4522.50109,410
11/26/201422.7623.5022.7323.01128,653
11/25/201423.4323.5122.8322.99120,873
11/24/201422.9623.4222.8223.31195,428
11/21/201423.1923.2822.7822.90214,356
11/20/201423.9823.9822.8022.89232,913
11/19/201425.1825.1824.4024.66173,858
11/18/201425.5125.7125.1225.1675,147
11/17/201425.7225.7225.2325.3864,905
11/14/201425.6625.7725.3125.7471,955
11/13/201426.1026.3125.4625.69107,861
11/12/201425.7326.1825.2626.1099,866
11/11/201426.4626.4625.7325.9898,856
11/10/201426.3426.5626.0626.4284,586
11/7/201426.4326.4325.9926.2576,772
11/6/201425.9826.5125.7526.38102,778
11/5/201425.5626.0125.4425.95102,771
11/4/201425.4226.1225.2325.34155,599
11/3/201425.3325.6924.8125.46179,696
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center