U.S. Markets open in 2 hrs 59 mins

Raven Industries, Inc. (RAVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
58.06+0.24 (+0.42%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2021------
Jun 23, 202157.7558.3057.7158.0658.061,921,700
Jun 22, 202157.6157.9557.5557.8257.822,673,500
Jun 21, 202157.7057.9157.5757.6557.657,859,000
Jun 18, 202140.0040.2538.5238.6238.62483,000
Jun 17, 202142.6442.7440.4240.8040.80249,800
Jun 16, 202142.7442.9341.8642.7242.72171,000
Jun 15, 202143.1443.3342.4342.8842.88215,300
Jun 14, 202143.3843.6942.9342.9942.99147,100
Jun 11, 202143.1243.5942.7043.4743.47136,000
Jun 10, 202144.5145.2942.9143.0443.04211,000
Jun 09, 202145.6645.7144.4444.6144.61122,400
Jun 08, 202145.7346.0044.8445.5045.50111,300
Jun 07, 202145.6445.8144.9445.6845.68117,300
Jun 04, 202144.7245.2644.3845.2545.2579,900
Jun 03, 202144.6544.8244.0944.5244.52133,800
Jun 02, 202145.4845.5644.8344.9144.91236,100
Jun 01, 202144.8045.2244.5745.1145.11183,400
May 28, 202144.7544.7543.6944.1344.13143,500
May 27, 202144.5844.8344.1744.4944.49191,000
May 26, 202143.8144.4843.6743.9143.91232,900
May 25, 202143.1544.3943.1543.7043.70266,800
May 24, 202143.2243.6342.7843.1843.18158,600
May 21, 202143.1543.2642.3642.9142.91205,900
May 20, 202143.9243.9242.4842.6042.60251,100
May 19, 202144.3644.3943.0343.9443.94293,000
May 18, 202146.0047.4343.2045.0945.09849,200
May 17, 202141.0842.3940.4642.2542.25320,100
May 14, 202140.4841.3540.1141.2141.21123,600
May 13, 202138.4940.5638.4940.1940.19200,000
May 12, 202139.8040.1738.0538.2638.26165,200
May 11, 202140.5440.8839.6540.3540.35140,300
May 10, 202142.2342.4141.4441.6841.68268,700
May 07, 202141.6942.5140.7642.4842.48174,600
May 06, 202140.4241.8240.1241.7441.74171,700
May 05, 202140.7440.8839.8240.5640.56148,600
May 04, 202140.7241.2839.8340.4240.42169,800
May 03, 202141.1741.7240.6541.2741.27260,400
Apr 30, 202140.2741.3640.1040.6240.62300,700
Apr 29, 202141.1541.2840.5440.8240.82150,800
Apr 28, 202140.2840.8940.2140.7840.78104,300
Apr 27, 202140.4340.7039.8340.5240.52115,700
Apr 26, 202141.0941.4740.2040.2940.29137,300
Apr 23, 202139.1940.8039.1940.5240.52165,600
Apr 22, 202139.2839.6938.6639.0639.06264,400
Apr 21, 202137.6239.1637.2439.0539.05174,700
Apr 20, 202138.2238.6536.8737.4937.49266,600
Apr 19, 202139.6839.6838.1438.6238.62237,400
Apr 16, 202140.0040.2539.7239.8239.82171,900
Apr 15, 202139.6039.9139.1639.6839.68175,500
Apr 14, 202137.8939.6837.8939.4439.44214,300
Apr 13, 202138.5739.0037.8037.8937.89214,600
Apr 12, 202138.3038.9137.8738.7238.72119,200
Apr 09, 202138.2938.7037.8938.4038.40115,300
Apr 08, 202138.6338.7437.4938.5838.58152,900
Apr 07, 202139.2139.5137.9038.0338.03189,000
Apr 06, 202138.4539.7338.3839.5739.57214,100
Apr 05, 202139.2539.9137.9738.4138.41263,300
Apr 01, 202138.5839.3637.8238.4838.48284,200
Mar 31, 202137.4838.5637.2838.3338.33451,700
Mar 30, 202135.2037.5935.1337.3837.38587,600
Mar 29, 202133.8235.3033.5834.9634.96417,300
Mar 26, 202133.8934.8833.5034.0934.09397,500
Mar 25, 202131.4933.6330.7033.4433.44462,700
Mar 24, 202133.8534.7631.8031.8031.80540,200
Mar 23, 202132.3434.8831.4533.4233.421,330,700
Mar 22, 202136.3037.2435.0536.0736.07520,900
Mar 19, 202140.2340.3136.3136.5136.511,667,500
Mar 18, 202142.4945.1140.4840.9540.95874,500
Mar 17, 202140.6142.6640.0342.1642.16483,100
Mar 16, 202141.4741.7540.5540.7840.78175,300
Mar 15, 202142.3442.3440.7541.2641.26165,300
Mar 12, 202142.6142.7941.3441.9841.98197,900
Mar 11, 202141.2242.6840.9142.4642.46217,300
Mar 10, 202138.2641.2837.9940.8040.80269,900
Mar 09, 202138.2039.0837.6837.8337.83377,800
Mar 08, 202138.0938.7137.4037.6537.65205,900
Mar 05, 202138.1838.1835.1037.8837.88332,300
Mar 04, 202140.6440.9036.7237.8637.86435,300
Mar 03, 202141.1142.5840.5241.0441.04238,100
Mar 02, 202141.8642.2940.8440.8440.84186,800
Mar 01, 202140.4342.1540.4342.0642.06218,600
Feb 26, 202139.7640.5538.6339.2039.20281,600
Feb 25, 202141.4242.0439.7239.7239.72253,300
Feb 24, 202141.5742.3340.6941.5941.59218,100
Feb 23, 202140.0940.9037.1040.4840.48523,600
Feb 22, 202140.8842.8640.1442.2842.28287,600
Feb 19, 202140.5241.2539.3241.1641.16375,300
Feb 18, 202137.6540.5737.1140.0440.04915,300
Feb 17, 202138.2138.2137.0437.7237.72144,000
Feb 16, 202137.7938.3437.5137.8637.86209,900
Feb 12, 202136.7937.7836.7937.3537.35130,500
Feb 11, 202137.2537.6536.2137.0937.09163,600
Feb 10, 202137.7537.8936.5237.1137.11134,300
Feb 09, 202137.6937.9437.1337.3537.35224,200
Feb 08, 202136.1737.5836.1737.5637.56211,500
Feb 05, 202135.6236.1735.2335.7635.76144,500
Feb 04, 202134.3035.3934.0935.3835.38151,900
Feb 03, 202134.4134.8334.1134.2634.26171,200
Feb 02, 202133.1034.7432.9634.4634.46321,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...