RAVN

Raven Industries, Inc. Historical Stock Prices

$20.64
*  
0.39
1.85%
Get RAVN Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading RAVN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    RAVN After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  20.99  20.99  20.54  20.64 71,438
03/03/2015 21.25 21.52 21.03 21.03 155,739
03/02/2015 20.87 21.31 20.8 21.31 129,424
02/27/2015 20.96 21.16 20.82 20.84 103,737
02/26/2015 20.89 21.02 20.8 20.97 68,996
02/25/2015 20.87 21.25 20.75 20.91 76,530
02/24/2015 20.79 21.25 20.7148 20.87 123,847
02/23/2015 20.8 20.96 20.5 20.83 116,315
02/20/2015 21.52 21.52 20.6 20.87 253,740
02/19/2015 21.54 21.72 21.37 21.52 162,343
02/18/2015 21.66 21.845 21.36 21.55 114,918
02/17/2015 22.03 22.34 21.62 21.77 139,014
02/13/2015 21.83 22.07 21.69 21.95 125,780
02/12/2015 21.65 21.946 21.55 21.78 109,206
02/11/2015 21.6 21.6 21.23 21.46 98,052
02/10/2015 22 22.85 21.5 21.69 111,768
02/09/2015 21.65 22.054 21.39 21.94 223,065
02/06/2015 22.1 22.348 21.55 21.66 246,074
02/05/2015 22.18 22.624 22.06 22.085 377,643
02/04/2015 22.37 22.684 21.97 22.02 212,468
02/03/2015 21.81 22.48 21.71 22.46 178,506
02/02/2015 21.47 21.88 21.35 21.715 192,436
01/30/2015 21 21.53 20.88 21.44 376,773
01/29/2015 21.26 21.4507 20.75 21.23 321,921
01/28/2015 22.68 22.68 21.19 21.28 269,912
01/27/2015 23.54 23.598 22.48 22.51 273,562
01/26/2015 23.32 23.99 22.89 23.92 123,460
01/23/2015 23.3 23.37 22.94 23.26 244,033
01/22/2015 23.15 23.35 22.8 23.3 141,399
01/21/2015 23.15 23.4 22.78 23.03 152,623
01/20/2015 23.65 23.952 23.21 23.26 197,389
01/16/2015 22.87 23.65 22.87 23.62 112,138
01/15/2015 23.22 23.49 22.84 22.96 155,829
01/14/2015 22.75 23.21 22.73 23.12 98,122
01/13/2015 22.96 23.688 22.752 23.06 141,701
01/12/2015 22.81 22.95 22.5 22.8 79,965
01/09/2015 23.05 23.05 22.69 22.88 150,137
01/08/2015 23.58 23.58 22.865 23.1 237,526
01/07/2015 23.08 23.35 22.66 23.33 122,474
01/06/2015 24 24.3 22.48 23.03 200,330
01/05/2015 24.45 24.78 23.99 24.04 148,143
01/02/2015 25.13 25.14 24.4 24.79 113,001
12/31/2014 25.22 25.55 24.94 25 167,083
12/30/2014 25.58 25.75 24.94 25.16 134,596
12/29/2014 25.41 25.95 25.41 25.69 104,455
12/26/2014 25.64 25.64 25.15 25.46 89,791
12/24/2014 25.71 26.07 25.32 25.52 95,513
12/23/2014 25.14 25.72 25.11 25.59 216,171
12/22/2014 24.48 25.09 24.47 25.09 145,799
12/19/2014 24.38 24.9 24.12 24.41 426,057
12/18/2014 24.07 24.46 23.79 24.45 217,354
12/17/2014 22.45 24.13 22.23 24.03 224,269
12/16/2014 22.18 22.93 22.18 22.45 146,718
12/15/2014 22.15 22.57 21.74 22.2 210,373
12/12/2014 22.17 22.7 22 22.14 174,769
12/11/2014 22.42 23.09 22.33 22.37 103,171
12/10/2014 23.39 23.5 22.22 22.32 133,377
12/09/2014 22.46 23.55 22.28 23.49 200,666
12/08/2014 23.17 23.57 22.61 22.67 114,461
12/05/2014 23.22 23.52 23.11 23.17 107,701
12/04/2014 23.74 23.96 23.2001 23.26 95,926
12/03/2014 23.59 24.2 23.42 23.72 143,307
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?