Indicators

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.75	44.75	43.69	44.13	143,540	-0.36(-0.81%)
May 27, 2021	44.58	44.83	44.17	44.49	191,059	+0.58(+1.32%)
May 26, 2021	43.81	44.48	43.67	43.91	232,937	+0.21(+0.48%)
May 25, 2021	43.15	44.39	43.15	43.70	266,777	+0.52(+1.20%)
May 24, 2021	43.22	43.63	42.78	43.18	158,676	+0.27(+0.63%)
May 21, 2021	43.15	43.26	42.36	42.91	205,923	+0.31(+0.73%)
May 20, 2021	43.92	43.92	42.48	42.60	251,114	-1.34(-3.05%)
May 19, 2021	44.01	44.39	43.03	43.94	293,005	-1.15(-2.55%)
May 18, 2021	46.00	47.43	43.20	45.09	849,214	+2.84(+6.72%)
May 17, 2021	41.08	42.39	40.45	42.25	319,533	+1.04(+2.52%)
May 14, 2021	40.48	41.35	40.11	41.21	123,628	+1.02(+2.54%)
May 13, 2021	38.49	40.56	38.49	40.19	200,023	+1.93(+5.04%)
May 12, 2021	39.80	40.17	38.05	38.26	165,236	-2.09(-5.18%)
May 11, 2021	39.83	40.88	39.65	40.35	140,317	-1.33(-3.19%)
May 10, 2021	42.23	42.41	41.44	41.68	268,788	-0.80(-1.88%)
May 07, 2021	41.69	42.51	40.76	42.48	174,587	+0.74(+1.77%)
May 06, 2021	40.42	41.82	40.12	41.74	171,690	+1.18(+2.91%)
May 05, 2021	40.74	40.88	39.82	40.56	148,609	+0.14(+0.35%)
May 04, 2021	40.72	41.28	39.83	40.42	169,796	-0.85(-2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.