RAVN

Raven Industries, Inc. Historical Stock Prices

$20.28
*  
0.05
0.25%
Get RAVN Alerts
*Delayed - data as of Jul. 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUL-2014 TO 01-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.
16:00  20.47  20.738  20  20.28 187,927
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
04/28/2015 20.51 21.11 20.51 20.8 176,358
04/27/2015 20.87 21.23 20.47 20.5 241,515
04/24/2015 21.21 21.21 20.76 20.79 112,132
04/23/2015 20.58 21.25 20.37 21.13 134,874
04/22/2015 20.69 20.83 20.22 20.69 78,110
04/21/2015 20.85 20.96 20.69 20.73 159,329
04/20/2015 20.32 20.85 20.32 20.79 212,090
04/17/2015 20.78 20.78 20.038 20.15 176,845
04/16/2015 21.55 21.61 20.86 20.97 95,810
04/15/2015 21.17 21.68 21.05 21.66 247,474
04/14/2015 20.94 21.19 20.84 21.14 109,121
04/13/2015 20.93 21.065 20.8199 20.96 117,539
04/10/2015 20.94 21.07 20.82 20.99 190,710
04/09/2015 20.45 20.75 19.91 20.75 153,114
04/08/2015 20.25 20.58 20.15 20.39 184,802
04/07/2015 20.5 20.63 20.22 20.38 100,117
04/06/2015 20.29 20.71 20.29 20.55 89,768
04/02/2015 20.19 20.57 20.19 20.47 59,252
04/01/2015 20.33 20.43 19.79 20.23 197,119
03/31/2015 20.54 20.63 20.18 20.46 170,994
03/30/2015 20.61 20.84 20.33 20.7 274,209
03/27/2015 20.62 20.73 20.29 20.45 277,837
03/26/2015 20.66 20.8 20.475 20.67 191,288
03/25/2015 20.93 21 20.6 20.73 96,134
03/24/2015 20.71 20.94 20.43 20.91 63,242
03/23/2015 21.39 21.5 20.72 20.74 192,491
03/20/2015 20.95 21.54 20.78 21.5 439,564
03/19/2015 20.46 20.85 20.4 20.79 236,974
03/18/2015 20.55 20.77 20.25 20.61 170,991
03/17/2015 20 20.95 19.99 20.55 221,368
03/16/2015 19.72 20.15 19.615 20.1 170,094
03/13/2015 18.95 19.81 18.81 19.54 211,382
03/12/2015 19.06 19.95 18.58 19.03 278,753
03/11/2015 18.68 19.12 16.91 18.9 772,454
03/10/2015 20 20.43 19.62 20.21 211,198
03/09/2015 20.6 20.72 20.12 20.16 95,632
03/06/2015 20.52 20.84 20.45 20.55 117,117
03/05/2015 20.7 20.795 20.4 20.62 133,753
03/04/2015 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
12/02/2014 23.12 23.95 23.12 23.53 194,722
12/01/2014 22.46 23.46 22.22 22.99 248,096
11/28/2014 22.94 23.24 22.45 22.5 109,410
11/26/2014 22.76 23.5 22.73 23.01 128,653
11/25/2014 23.43 23.51 22.83 22.99 120,873
11/24/2014 22.96 23.42 22.82 23.31 195,428
11/21/2014 23.19 23.28 22.78 22.9 214,356
11/20/2014 23.98 23.98 22.8 22.89 232,913
11/19/2014 25.18 25.18 24.4 24.66 173,858
11/18/2014 25.51 25.71 25.12 25.16 75,147
11/17/2014 25.72 25.72 25.23 25.38 64,905
11/14/2014 25.66 25.77 25.31 25.74 71,955
11/13/2014 26.1 26.306 25.46 25.69 107,861
11/12/2014 25.73 26.184 25.26 26.1 99,866
11/11/2014 26.46 26.46 25.73 25.98 98,770
11/10/2014 26.34 26.56 26.06 26.42 84,586
11/07/2014 26.43 26.43 25.99 26.25 76,772
11/06/2014 25.98 26.51 25.75 26.38 102,778
11/05/2014 25.56 26.01 25.44 25.95 102,771
11/04/2014 25.42 26.12 25.23 25.34 153,499
11/03/2014 25.33 25.69 24.81 25.46 179,696
10/31/2014 25.63 25.96 24.56 25.35 192,806
10/30/2014 24.85 25.08 24.73 25.01 127,494
10/29/2014 24.94 25.3 24.82 24.94 125,603
10/28/2014 24.46 25 24.4 24.98 220,335
10/27/2014 24.6 24.6 24.215 24.42 78,097
10/24/2014 24.75 24.89 24.51 24.72 104,726
10/23/2014 24.71 25.01 24.444 24.81 145,811
10/22/2014 25.15 25.22 24.38 24.51 171,177
10/21/2014 25.07 25.27 24.73 25.16 95,935
10/20/2014 24.5 24.85 23.99 24.84 173,836
10/17/2014 24.94 24.99 24.33 24.65 160,784
10/16/2014 23.83 24.74 23.83 24.56 152,841
10/15/2014 23.14 24.2 23.12 24.14 185,091
10/14/2014 23.41 24.04 22.926 23.48 193,754
10/13/2014 22.53 23.63 22.51 23.11 155,323
10/10/2014 22.55 23.01 22.13 22.58 194,778
10/09/2014 23.9 23.9 22.62 22.71 185,472
10/08/2014 23.04 24.11 22.55 23.91 190,462
10/07/2014 23.65 23.65 23.11 23.17 131,899
10/06/2014 24.39 24.5 23.42 23.78 174,799
10/03/2014 24.79 24.85 24.25 24.26 114,268
10/02/2014 23.83 24.92 23.69 24.48 146,250
10/01/2014 24.34 24.46 23.51 23.74 210,808
09/30/2014 25.67 25.79 24.34 24.4 219,771
09/29/2014 25.18 25.87 25.12 25.76 88,615
09/26/2014 25.8 25.99 25.12 25.48 186,886
09/25/2014 26.38 26.53 25.75 25.78 111,574
09/24/2014 26.02 26.57 25.86 26.5 67,479
09/23/2014 26.62 26.68 25.76 25.96 117,987
09/22/2014 26.61 27.24 26.35 26.8 164,711
09/19/2014 26.83 27.23 26.72 26.77 163,514
09/18/2014 26.55 26.82 26.06 26.71 71,833
09/17/2014 25.97 26.56 25.86 26.36 94,352
09/16/2014 25.92 26.3 25.61 26.05 81,107
09/15/2014 26.33 26.4 25.82 26.04 137,803
09/12/2014 26.69 26.69 25.81 26.33 115,935
09/11/2014 26.8 27.206 26.525 26.66 78,072
09/10/2014 26.85 27.06 26.55 26.98 61,980
09/09/2014 27.19 27.36 26.66 26.84 95,858
09/08/2014 27.35 27.57 27.05 27.25 71,303
09/05/2014 26.75 27.4 26.75 27.31 124,491
09/04/2014 26.76 27.0799 26.71 26.86 63,664
09/03/2014 27.06 27.092 26.6 26.75 76,194
09/02/2014 26.83 27.2 26.5 26.88 104,772
08/29/2014 26.77 27.02 26.46 26.66 75,774
08/28/2014 26.88 27.018 26.46 26.74 64,546
08/27/2014 27.02 27.33 26.84 26.91 91,637
08/26/2014 27.03 27.3 26.74 26.98 103,098
08/25/2014 26.83 27.083 26.2 27.01 116,424
08/22/2014 27.01 27.49 26.5 26.55 118,873
08/21/2014 28.72 28.72 26.76 27.02 248,035
08/20/2014 29.05 29.29 27.5 28.9 227,806
08/19/2014 30.26 30.51 29.88 30 117,268
08/18/2014 30.15 30.74 29.8086 30.16 92,774
08/15/2014 29.84 29.84 29.04 29.72 113,691
08/14/2014 29.41 29.758 29.2758 29.49 44,978
08/13/2014 29.34 29.43 28.79 29.325 88,417
08/12/2014 29.34 29.53 28.8141 29.15 70,305
08/11/2014 29.36 29.79 29.19 29.55 46,325
08/08/2014 28.53 29.3 28.49 29.16 47,624
08/07/2014 28.67 29.248 28.2 28.55 53,044
08/06/2014 28.25 28.88 28.25 28.58 94,592
08/05/2014 28.19 28.77 27.89 28.51 56,262
08/04/2014 28 28.27 27.38 28.24 90,962
08/01/2014 27.97 28.13 27.313 27.79 85,792
07/31/2014 28.4 28.9199 27.75 27.87 113,617
07/30/2014 29.29 29.29 28.51 28.61 73,501
07/29/2014 29.12 29.46 28.88 28.97 59,983
07/28/2014 29.42 29.42 28.88 29.19 65,263
07/25/2014 29.19 29.73 29.11 29.33 98,129
07/24/2014 29.54 29.83 29.41 29.53 91,289
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
*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?