RAVN

Raven Industries, Inc. Historical Stock Prices

$19.14
*  
0.05
0.26%
Get RAVN Alerts
*Delayed - data as of Jul. 30, 2015 13:24 ET  -  Find a broker to begin trading RAVN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    RAVN Real Time
 
 
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 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:24  19  19.16  18.89  19.14 50,938
07/29/2015 18.97 19.29 18.95 19.09 100,785
07/28/2015 19.2 19.2 18.92 18.95 153,936
07/27/2015 19.05 19.14 18.87 19.12 134,485
07/24/2015 19.14 19.34 18.96 19 195,915
07/23/2015 19.49 19.49 18.94 19.17 156,709
07/22/2015 19.61 19.63 19.33 19.4 116,401
07/21/2015 19.67 19.96 19.51 19.65 172,171
07/20/2015 19.92 19.9446 19.33 19.67 135,413
07/17/2015 19.4 19.92 19.33 19.81 194,803
07/16/2015 18.97 19.49 18.97 19.33 205,151
07/15/2015 18.94 18.99 18.81 18.95 318,738
07/14/2015 19.13 19.15 18.92 18.99 184,308
07/13/2015 19.48 19.48 18.97 19.01 191,377
07/10/2015 19.23 19.47 19 19.39 168,628
07/09/2015 19.29 19.37 19 19.05 133,315
07/08/2015 19.25 19.36 18.89 19.1 187,468
07/07/2015 20.01 20.2 19.3 19.5 275,277
07/06/2015 20.36 20.52 20.02 20.09 104,103
07/02/2015 20.34 20.56 20.08 20.48 140,792
07/01/2015 20.47 20.738 20 20.28 187,927
06/30/2015 20.81 21.096 20.26 20.33 171,436
06/29/2015 21.42 21.486 20.61 20.61 232,099
06/26/2015 21.42 21.72 21.3 21.525 922,552
06/25/2015 21.5 21.794 21 21.45 225,207
06/24/2015 22.12 22.199 21.05 21.38 403,132
06/23/2015 21.35 22.36 21.0001 22.15 504,624
06/22/2015 19.76 21.376 19.6744 21.29 419,202
06/19/2015 19.38 19.554 19.085 19.15 430,685
06/18/2015 19.77 19.87 19.16 19.37 196,523
06/17/2015 19.54 19.83 19.424 19.76 120,565
06/16/2015 19.69 19.87 19.35 19.52 201,064
06/15/2015 20.32 20.33 19.58 19.67 164,833
06/12/2015 20.42 20.54 20.24 20.39 117,330
06/11/2015 20.1 20.67 20.015 20.49 145,800
06/10/2015 19.89 20.39 19.83 19.88 161,252
06/09/2015 19.87 19.99 19.5 19.77 131,102
06/08/2015 19.47 19.97 19.44 19.85 136,735
06/05/2015 19.41 19.695 19.07 19.58 102,850
06/04/2015 19.58 19.58 19.27 19.54 103,453
06/03/2015 19.14 19.7 19.14 19.62 154,804
06/02/2015 19.09 19.46 19.02 19.16 133,266
06/01/2015 19.45 19.49 19.01 19.18 136,825
05/29/2015 19.22 19.48 18.92 19.26 134,513
05/28/2015 19.28 19.43 19.04 19.33 115,112
05/27/2015 19.28 19.6 19.05 19.35 144,897
05/26/2015 18.88 19.26 18.52 19.2 231,654
05/22/2015 19.2 19.49 18.9 18.93 158,342
05/21/2015 19.44 19.6756 19.08 19.23 186,805
05/20/2015 20.3 20.5466 19.28 19.42 384,140
05/19/2015 20.16 20.6999 18.71 20.32 478,735
05/18/2015 20.69 21.1 20.38 20.61 222,429
05/15/2015 20.53 20.96 20.53 20.69 112,334
05/14/2015 20.25 20.54 20.01 20.51 97,291
05/13/2015 19.99 20.23 19.91 20.15 95,507
05/12/2015 20.06 20.145 19.58 19.96 139,394
05/11/2015 19.95 20.37 19.944 20.15 109,823
05/08/2015 20.2 20.2 19.81 19.94 98,803
05/07/2015 19.56 20.13 19.56 19.95 145,816
05/06/2015 19.96 20.09 19.53 19.62 151,815
05/05/2015 20.04 20.3 19.69 19.85 113,115
05/04/2015 20.22 20.52 20.09 20.14 81,282
05/01/2015 20 20.4 20 20.17 103,346
04/30/2015 20.34 20.344 19.93 19.94 151,084
04/29/2015 20.67 20.8 20.45 20.47 83,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?