$19.43 +0.06 (%) Raven Industries Inc - NASDAQ

Jul. 31, 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
7/31/201519.3819.6119.3419.43102,691
7/30/201519.0019.4418.8919.37127,131
7/29/201518.9719.2918.9519.09100,785
7/28/201519.2019.2018.9218.95153,936
7/27/201519.0519.1418.8719.12134,485
7/24/201519.1419.3418.9619.00195,915
7/23/201519.4919.4918.9419.17156,709
7/22/201519.6119.6319.3319.40116,401
7/21/201519.6719.9619.5119.65172,171
7/20/201519.9219.9519.3319.67135,413
7/17/201519.4019.9219.3319.81194,803
7/16/201518.9719.4918.9719.33205,151
7/15/201518.9418.9918.8118.95318,738
7/14/201519.1319.1518.9218.99184,308
7/13/201519.4819.4818.9719.01191,377
7/10/201519.2319.4719.0019.39168,628
7/9/201519.2919.3719.0019.05133,315
7/8/201519.2519.3618.8919.10187,468
7/7/201520.0120.2019.3019.50275,277
7/6/201520.3620.5220.0220.09104,103
7/2/201520.3420.5620.0820.48140,792
7/1/201520.4720.7420.0020.28187,927
6/30/201520.8121.1020.2620.33171,436
6/29/201521.4221.4920.6120.61232,502
6/26/201521.4221.7221.3021.53922,552
6/25/201521.5021.7921.0021.45225,207
6/24/201522.1222.2021.0521.38404,132
6/23/201521.3522.3621.0022.15504,624
6/22/201519.7621.3819.6721.29419,202
6/19/201519.3819.5519.0919.15430,685
6/18/201519.7719.8719.1619.37196,523
6/17/201519.5419.8319.4219.76120,565
6/16/201519.6919.8719.3519.52201,064
6/15/201520.3220.3319.5819.67164,833
6/12/201520.4220.5420.2420.39117,330
6/11/201520.1020.6720.0220.49145,800
6/10/201519.8920.3919.8319.88161,252
6/9/201519.8719.9919.5019.77131,202
6/8/201519.4719.9719.4419.85136,735
6/5/201519.4119.7019.0719.58102,850
6/4/201519.5819.5819.2719.54103,453
6/3/201519.1419.7019.1419.62154,804
6/2/201519.0919.4619.0219.16133,266
6/1/201519.4519.4919.0119.18136,825
5/29/201519.2219.4818.9219.26134,513
5/28/201519.2819.4319.0419.33115,112
5/27/201519.2819.6019.0519.35144,897
5/26/201518.8819.2618.5219.20231,654
5/22/201519.2019.4918.9018.93158,342
5/21/201519.4419.6819.0819.23186,805
5/20/201520.3020.5519.2819.42384,140
5/19/201520.1620.7018.7120.32478,735
5/18/201520.6921.1020.3820.61222,429
5/15/201520.5320.9620.5320.69112,334
5/14/201520.2520.5420.0120.5197,291
5/13/201519.9920.2319.9120.1595,507
5/12/201520.0620.1519.5819.96139,394
5/11/201519.9520.3719.9420.15109,823
5/8/201520.2020.2019.8119.9498,803
5/7/201519.5620.1319.5619.95145,816
5/6/201519.9620.0919.5319.62151,815
5/5/201520.0420.3019.6919.85113,115
5/4/201520.2220.5220.0920.1481,282
5/1/201520.0020.4020.0020.17103,346
4/30/201520.3420.3419.9319.94151,084
4/29/201520.6720.8020.4520.4783,150
4/28/201520.5121.1120.5120.80176,358
4/27/201520.8721.2320.4720.50241,515
4/24/201521.2121.2120.7620.79112,132
4/23/201520.5821.2520.3721.13134,874
4/22/201520.6920.8320.2220.6978,110
4/21/201520.8520.9620.6920.73159,329
4/20/201520.3220.8520.3220.79212,090
4/17/201520.7820.7820.0420.15176,845
4/16/201521.5521.6120.8620.9795,810
4/15/201521.1721.6821.0521.66247,474
4/14/201520.9421.1920.8421.14109,121
4/13/201520.9321.0720.8220.96117,539
4/10/201520.9421.0720.8220.99190,710
4/9/201520.4520.7519.9120.75153,114
4/8/201520.2520.5820.1520.39184,802
4/7/201520.5020.6320.2220.38100,117
4/6/201520.2920.7120.2920.5589,768
4/2/201520.1920.5720.1920.4759,252
4/1/201520.3320.4319.7920.23197,119
3/31/201520.5420.6320.1820.46170,994
3/30/201520.6120.8420.3320.70274,209
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!