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 (%)
Nov 30, 2020	26.06	26.17	25.17	25.22	286,343	-1.07(-4.07%)
Nov 27, 2020	25.97	26.45	25.67	26.29	190,100	+0.24(+0.92%)
Nov 25, 2020	25.92	28.00	25.04	26.05	419,300	+1.82(+7.51%)
Nov 24, 2020	24.00	24.58	23.69	24.23	286,449	+0.48(+2.02%)
Nov 23, 2020	23.77	24.00	23.60	23.75	143,728	+0.19(+0.81%)
Nov 20, 2020	23.39	23.62	23.20	23.56	208,800	+0.02(+0.08%)
Nov 19, 2020	23.87	24.00	23.19	23.54	179,080	-0.47(-1.96%)
Nov 18, 2020	24.73	24.92	24.00	24.01	140,473	-0.38(-1.56%)
Nov 17, 2020	24.32	24.59	23.95	24.39	258,643	-0.26(-1.05%)
Nov 16, 2020	23.89	24.98	23.89	24.65	303,837	+1.25(+5.34%)
Nov 13, 2020	23.62	23.65	23.07	23.40	255,000	+0.30(+1.30%)
Nov 12, 2020	23.93	23.93	22.65	23.10	201,890	-1.01(-4.19%)
Nov 11, 2020	24.60	24.60	23.72	24.11	189,515	-0.46(-1.87%)
Nov 10, 2020	23.90	24.92	23.67	24.57	312,024	+0.90(+3.80%)
Nov 09, 2020	24.16	24.80	23.60	23.67	242,310	+0.86(+3.77%)
Nov 06, 2020	23.41	23.41	22.74	22.81	125,600	-0.41(-1.77%)
Nov 05, 2020	22.53	23.61	22.53	23.22	173,296	+0.74(+3.29%)
Nov 04, 2020	22.71	22.77	22.00	22.48	187,656	-0.38(-1.66%)
Nov 03, 2020	22.92	23.14	22.73	22.86	130,754	+0.35(+1.55%)

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.