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 29, 2020	21.45	21.72	20.80	21.45	238,800	-0.29(-1.33%)
May 28, 2020	23.25	23.30	21.62	21.74	140,940	-1.11(-4.86%)
May 27, 2020	22.70	23.19	21.05	22.85	206,483	+0.71(+3.21%)
May 26, 2020	21.96	22.19	21.41	22.14	207,953	+1.04(+4.93%)
May 22, 2020	20.97	21.12	20.07	21.10	110,700	+0.49(+2.38%)
May 21, 2020	21.80	21.80	20.51	20.61	180,540	-0.85(-3.96%)
May 20, 2020	20.71	21.75	20.51	21.46	146,533	+0.98(+4.79%)
May 19, 2020	21.00	21.72	20.48	20.48	132,614	-0.68(-3.21%)
May 18, 2020	20.32	21.33	20.01	21.16	179,300	+1.81(+9.35%)
May 15, 2020	18.60	19.46	18.60	19.35	115,200	+0.56(+2.98%)
May 14, 2020	18.39	18.79	17.56	18.79	179,177	-0.04(-0.21%)
May 13, 2020	19.78	19.85	18.59	18.83	150,877	-1.20(-5.99%)
May 12, 2020	20.87	20.87	19.97	20.03	246,346	-0.88(-4.21%)
May 11, 2020	21.39	21.50	20.57	20.91	166,488	-0.94(-4.30%)
May 08, 2020	21.02	21.95	20.63	21.85	168,700	+1.53(+7.53%)
May 07, 2020	20.69	20.72	20.19	20.32	160,438	+0.15(+0.74%)
May 06, 2020	20.69	20.94	20.00	20.17	211,844	-0.14(-0.69%)
May 05, 2020	21.51	21.51	20.25	20.31	218,697	-0.53(-2.54%)
May 04, 2020	20.39	20.90	20.08	20.84	222,622	-0.06(-0.29%)

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.