U.S. Markets closed

Raven Industries, Inc. (RAVN)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
33.45-0.20 (-0.59%)
At close: 4:00PM EDT
People also watch
NDSNRLITNCSCLBRC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201733.6534.3533.4033.4533.45416,300
Jun 22, 201733.3034.1533.1033.6533.65165,100
Jun 21, 201734.6034.6533.5533.7033.70162,100
Jun 20, 201734.9535.0034.3534.6534.65122,400
Jun 19, 201735.0035.6034.5535.1535.15211,700
Jun 16, 201735.2535.5534.8534.9534.95319,900
Jun 15, 201734.7035.5534.7035.5035.50132,500
Jun 14, 201736.0536.1735.3035.5035.50219,600
Jun 13, 201736.5536.8035.8036.0536.05165,900
Jun 12, 201736.6037.0536.1536.4536.45142,000
Jun 09, 201737.1537.4036.5036.6036.60159,600
Jun 08, 201735.8037.0035.5036.8536.85122,900
Jun 07, 201735.7035.9035.0535.7035.70120,100
Jun 06, 201735.3536.0034.9535.7035.70122,400
Jun 05, 201735.8535.8535.4035.7035.70156,100
Jun 02, 201734.7536.0534.7035.6535.65184,200
Jun 01, 201733.8534.6533.6534.5534.55171,900
May 31, 201734.1034.1033.3033.8533.85114,400
May 30, 201733.9534.0533.5133.9533.9589,200
May 26, 201734.9535.2033.9534.0534.05167,300
May 25, 201732.8035.2532.6035.0035.00346,000
May 24, 201735.0035.4532.3032.5032.50343,200
May 23, 201735.0035.0032.1333.9533.95642,200
May 22, 201732.5032.9032.0532.7532.75274,100
May 19, 201731.5532.6531.5032.2032.20194,600
May 18, 201730.3031.6529.8031.5031.50183,900
May 17, 201731.0531.1030.1530.3530.35209,400
May 16, 201731.7031.8531.2031.8531.85115,600
May 15, 201731.2031.6031.0031.6031.60131,000
May 12, 201731.1531.3530.3031.0031.0099,900
May 11, 201731.2031.5030.5031.3531.35106,900
May 10, 201730.8531.4530.7031.4531.45103,300
May 09, 201731.3031.4030.6530.9030.9086,800
May 08, 201731.0531.7031.0531.3031.30105,300
May 05, 201731.2031.3030.8531.2531.2555,500
May 04, 201730.9531.2030.8031.0531.0564,100
May 03, 201730.6030.9030.5030.8530.8582,200
May 02, 201731.0531.2030.4530.8030.80106,300
May 01, 201731.0531.3030.6531.1031.1063,600
Apr 28, 201731.2531.3030.9031.0031.00117,000
Apr 27, 201731.3531.4531.0031.1531.15137,200
Apr 26, 201730.8531.6030.7031.3031.30157,800
Apr 25, 201730.6531.2030.5031.0031.00129,800
Apr 24, 201730.2030.5529.8530.3530.35143,700
Apr 21, 201730.0530.0529.5529.5529.55177,000
Apr 20, 201729.4530.0529.2030.0030.00117,500
Apr 19, 201729.2529.3528.8029.2529.25112,100
Apr 18, 201728.6529.1028.6529.0029.0068,200
Apr 17, 201728.3528.8528.1928.8028.80118,100
Apr 13, 201728.4028.8028.1028.2528.25125,200
Apr 12, 201729.2029.2028.3528.4528.45148,900
Apr 12, 20170.13 Dividend
Apr 11, 201728.9029.5828.7529.5029.3799,900
Apr 10, 201729.3029.4528.8029.0028.8772,800
Apr 07, 201728.9029.9528.6529.3029.17159,900
Apr 06, 201728.2029.0828.2028.9528.82118,800
Apr 05, 201729.4029.6028.1228.3528.23197,600
Apr 04, 201728.4529.2028.4529.2029.07210,100
Apr 03, 201728.7529.4028.2628.5028.37185,300
Mar 31, 201728.9529.5028.7829.0528.92219,000
Mar 30, 201728.2529.1528.2529.0028.87180,500
Mar 29, 201727.9028.3527.3828.2028.08129,900
Mar 28, 201728.6029.3526.3528.1528.03472,100
Mar 27, 201728.9529.8528.8529.7529.62205,300
Mar 24, 201729.1529.6829.0529.3029.17127,100
Mar 23, 201728.6529.5528.6529.1028.97138,500
Mar 22, 201728.7529.1028.4828.7028.57132,500
Mar 21, 201729.9530.0528.7528.8028.67173,100
Mar 20, 201730.6530.8029.6829.8029.67159,500
Mar 17, 201730.1530.8029.9030.6030.47467,800
Mar 16, 201730.5030.5529.9830.1530.02121,500
Mar 15, 201729.2530.5529.0530.4030.27176,200
Mar 14, 201729.3529.9028.9529.1028.97117,300
Mar 13, 201729.2529.9529.0029.5029.37226,200
Mar 10, 201729.3030.5029.1129.3029.17212,500
Mar 09, 201729.7530.2028.9529.0528.92203,500
Mar 08, 201730.3531.0029.6529.7029.57108,800
Mar 07, 201730.1530.6030.1030.2530.12125,600
Mar 06, 201730.9030.9030.2030.3030.17129,100
Mar 03, 201731.0531.2030.7531.0530.91161,900
Mar 02, 201731.2531.3030.8531.0030.86247,000
Mar 01, 201730.1531.3529.6531.1030.96306,700
Feb 28, 201730.1030.5029.5529.5529.42204,700
Feb 27, 201729.7530.2529.5030.1029.97232,000
Feb 24, 201729.2029.8528.1529.8529.72176,100
Feb 23, 201730.0030.1529.5029.7529.62195,200
Feb 22, 201730.0030.7329.8529.9529.82280,700
Feb 21, 201729.4030.2529.0030.0529.92382,200
Feb 17, 201728.0029.9527.6829.1028.97601,800
Feb 16, 201726.0028.1525.5827.2527.13535,600
Feb 15, 201724.8525.1524.7425.1024.99174,700
Feb 14, 201724.6525.3024.6025.0524.9495,300
Feb 13, 201724.9025.2524.8024.9024.7956,300
Feb 10, 201724.8025.0024.3525.0024.8983,700
Feb 09, 201723.9524.7523.9524.6524.54121,400
Feb 08, 201724.3024.3023.7523.9523.8480,300
Feb 07, 201724.5524.7524.0824.5024.3971,200
Feb 06, 201724.8025.2024.3024.5024.3991,900
Feb 03, 201724.6025.0524.3025.0024.8968,900
Feb 02, 201724.6024.6524.1524.3024.1966,500
*Close price adjusted for dividends and splits.
Loading more data...