RAVN

Raven Industries, Inc. Historical Stock Prices

$29.55
*  
0.16
0.54%
Get RAVN Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading RAVN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.70  29.70  29.3925  29.55 64,552
07/23/2014 29.7 29.7 29.3925 29.55 64,552
07/22/2014 30.12 30.12 29.515 29.71 66,570
07/21/2014 29.92 30.18 29.37 29.82 78,921
07/18/2014 29.49 30.41 29.49 30.14 96,522
07/17/2014 30.11 30.45 29.57 29.6 119,813
07/16/2014 30.73 30.87 30.11 30.45 109,822
07/15/2014 31.39 31.39 30.31 30.51 138,107
07/14/2014 31.73 31.73 31.34 31.38 69,548
07/11/2014 31.47 31.84 31.2 31.29 106,217
07/10/2014 30.65 31.78 30.33 31.59 138,938
07/09/2014 31.72 31.7799 31.13 31.31 79,002
07/08/2014 32.08 32.08 31.37 31.5525 105,015
07/07/2014 33.37 33.4 32.2 32.34 97,066
07/03/2014 32.91 33.62 32.91 33.37 39,142
07/02/2014 33.24 33.77 32.68 32.84 96,066
07/01/2014 33.23 34.23 32.949 33.37 150,031
06/30/2014 33.37 33.69 32.88 33.14 116,633
06/27/2014 32.62 33.97 32.62 33.56 197,241
06/26/2014 33.54 33.54 32.56 32.91 86,345
06/25/2014 32.99 33.52 32.81 33.49 91,468
06/24/2014 32.71 33.7 32.69 33.28 118,640
06/23/2014 33.86 33.96 32.78 32.85 107,005
06/20/2014 34.05 34.308 33.68 33.68 195,278
06/19/2014 34.35 34.56 33.69 33.84 86,744
06/18/2014 33.96 34.52 33.8 34.42 129,484
06/17/2014 33.12 33.99 32.98 33.99 128,658
06/16/2014 32.78 33.23 32.285 33.05 109,988
06/13/2014 32.87 32.99 32.5 32.75 94,863
06/12/2014 32.84 32.84 32.38 32.7 96,031
06/11/2014 33.21 33.23 32.57 32.83 102,936
06/10/2014 33.14 33.33 32.8 33.22 78,497
06/09/2014 33 33.4 32.65 33.18 123,319
06/06/2014 32.35 33.21 32.07 33.04 121,469
06/05/2014 31.03 32.26 30.7501 32.21 142,764
06/04/2014 30.53 31.12 30.28 30.91 137,825
06/03/2014 30.67 30.9 30.151 30.62 88,080
06/02/2014 31.35 31.48 30.57 30.87 78,426
05/30/2014 31.52 31.6 31.01 31.35 77,504
05/29/2014 31.72 31.7499 31.2 31.38 71,483
05/28/2014 31.4 32.09 31.2 31.56 77,176
05/27/2014 31.36 31.9899 31.094 31.52 101,027
05/23/2014 30.05 31.22 29.78 31.19 95,568
05/22/2014 29.81 30.18 29.354 29.97 188,586
05/21/2014 30 30.7999 28.95 29.58 241,531
05/20/2014 30.5 30.666 29.21 30 178,413
05/19/2014 30.05 30.71 29.95 30.54 73,830
05/16/2014 29.87 30.656 29.531 30.21 87,658
05/15/2014 29.23 30.09 28.6 29.95 156,206
05/14/2014 30.18 30.29 29.35 29.46 98,229
05/13/2014 31.33 31.33 30.29 30.33 119,622
05/12/2014 30.26 31.49 30.26 31.3 101,442
05/09/2014 29.52 30.24 29.192 30.19 113,353
05/08/2014 29.91 30.76 29.67 29.72 100,107
05/07/2014 29.76 30.15 29.41 30.05 104,778
05/06/2014 30.05 30.33 29.1788 29.64 239,622
05/05/2014 31.08 31.27 30.01 30.08 216,198
05/02/2014 30.35 31.56 30.11 31.36 130,486
05/01/2014 30.75 31.108 29.89 30.21 244,429
04/30/2014 30.6 31.05 30.32 30.9 65,401
04/29/2014 31.1 31.3 30.5601 30.71 141,926
04/28/2014 30.95 31.42 30.29 30.84 114,491
04/25/2014 31.29 31.36 30.655 30.88 153,497
04/24/2014 31.95 31.95 30.93 31.51 126,696
04/23/2014 32.65 33 31.58 31.85 151,868
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?