RAVN - Raven Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201938.4439.3138.4439.0039.0074,200
Apr 17, 201938.9739.3138.4238.5638.5674,900
Apr 16, 201938.7038.9138.0538.8038.8076,900
Apr 15, 201939.3739.4038.3738.5238.5264,600
Apr 12, 201938.6839.6938.4439.4039.40108,000
Apr 12, 20190.13 Dividend
Apr 11, 201938.7438.8838.3338.5338.4067,100
Apr 10, 201938.5839.0238.2138.7338.60118,800
Apr 09, 201939.4639.4638.4238.5738.44128,800
Apr 08, 201939.6639.7039.0839.5439.4186,700
Apr 05, 201939.2340.2638.9639.8339.70213,300
Apr 04, 201938.3239.0238.2039.0138.88164,100
Apr 03, 201938.9738.9738.2638.3538.2272,700
Apr 02, 201939.1039.1038.2138.5538.42110,700
Apr 01, 201938.4139.2138.4039.0938.9698,100
Mar 29, 201938.4239.4238.1438.3738.24208,500
Mar 28, 201937.9538.1737.5438.0737.94135,900
Mar 27, 201937.9138.1537.6937.7337.60134,500
Mar 26, 201937.3938.4337.1037.8837.75268,400
Mar 25, 201936.1437.5036.1437.0236.90214,200
Mar 22, 201935.0136.5434.6036.2636.14275,600
Mar 21, 201933.9036.1733.0035.1635.04437,700
Mar 20, 201938.7039.3438.1038.5938.46118,100
Mar 19, 201938.9239.1038.5738.6938.5666,600
Mar 18, 201938.2238.8838.1338.8638.7378,500
Mar 15, 201937.7738.5037.7738.2338.10367,500
Mar 14, 201938.2538.3237.6437.7137.5836,500
Mar 13, 201938.3538.4237.9738.2438.1175,300
Mar 12, 201938.6939.0538.0638.1438.0186,300
Mar 11, 201937.5138.6537.5138.6238.4950,500
Mar 08, 201937.7738.0137.3837.4937.3649,100
Mar 07, 201938.4238.4837.6937.9237.7961,500
Mar 06, 201939.3840.1838.1338.2338.10104,100
Mar 05, 201939.4639.9539.1739.3939.2671,300
Mar 04, 201940.0940.4739.2939.8039.6792,600
Mar 01, 201940.1240.2439.5039.9739.8486,700
Feb 28, 201939.8840.0039.5839.9239.79106,700
Feb 27, 201939.7540.0239.4640.0139.8851,900
Feb 26, 201940.2640.3739.7439.7539.6285,000
Feb 25, 201940.9441.3940.1040.2440.1090,000
Feb 22, 201940.6240.8040.2640.7540.6151,900
Feb 21, 201940.5340.6139.9440.4040.2658,800
Feb 20, 201939.8640.5939.7840.5640.4293,800
Feb 19, 201939.2740.0739.2739.8739.7470,800
Feb 15, 201938.8239.6538.8039.6339.50106,700
Feb 14, 201938.1638.9038.0438.6438.5196,700
Feb 13, 201937.8538.4137.6238.3538.2253,200
Feb 12, 201937.3037.9837.3037.8137.6864,000
Feb 11, 201936.7837.0936.3037.0936.9652,500
Feb 08, 201936.7737.4436.3536.7236.6047,500
Feb 07, 201937.3837.4136.6436.8836.7666,200
Feb 06, 201937.4737.9437.4137.6537.5265,000
Feb 05, 201936.9137.6436.9137.6337.50105,500
Feb 04, 201936.4636.9736.0636.9536.8383,900
Feb 01, 201937.2037.6836.2136.3936.2799,300
Jan 31, 201937.0437.2636.6036.9936.8790,400
Jan 30, 201936.8637.3136.5037.0036.8846,800
Jan 29, 201936.6037.4836.3236.7036.5878,500
Jan 28, 201937.1037.2036.1736.5936.4764,500
Jan 25, 201937.1338.2437.1337.6037.4756,400
Jan 24, 201936.4336.9336.2336.9036.78121,700
Jan 23, 201937.4138.1436.5436.6036.4860,700
Jan 22, 201938.1438.4336.8837.3137.1882,500
Jan 18, 201938.0439.0838.0238.4138.28147,200
Jan 17, 201937.2738.4037.2637.9537.82100,100
Jan 16, 201937.0137.4936.9737.4337.3067,200
Jan 15, 201937.0537.2736.5937.0036.8867,900
Jan 14, 201937.4737.5236.8537.0636.9376,900
Jan 11, 201937.3937.7537.1437.7437.6198,700
Jan 10, 201936.9737.7836.9737.6737.54104,300
Jan 10, 20190.13 Dividend
Jan 09, 201937.4437.6236.9537.3637.1080,300
Jan 08, 201936.5537.3336.1537.2837.02130,100
Jan 07, 201936.0836.3535.6636.3036.0587,200
Jan 04, 201935.6136.2834.9936.0935.84101,300
Jan 03, 201936.2036.2035.0335.2835.0474,300
Jan 02, 201935.7436.6735.3536.3836.13192,700
Dec 31, 201836.4036.4035.6036.1935.94162,000
Dec 28, 201836.0636.8835.6236.2335.98130,100
Dec 27, 201834.4236.0734.3736.0235.77226,800
Dec 26, 201833.6634.9733.1534.9334.69133,900
Dec 24, 201834.0534.3433.6033.6033.3766,500
Dec 21, 201834.5735.0433.7434.2033.97355,100
Dec 20, 201834.7535.0434.0834.5834.34137,400
Dec 19, 201835.9836.2734.2134.7634.52134,000
Dec 18, 201836.0836.8135.6935.9835.73132,700
Dec 17, 201837.2037.2035.8536.0735.82178,000
Dec 14, 201836.9037.9936.3437.2036.95126,200
Dec 13, 201838.5139.1436.7337.0636.81168,000
Dec 12, 201837.7438.7836.2138.2337.9772,100
Dec 11, 201837.7437.7936.6737.1236.8783,900
Dec 10, 201837.4037.7736.6937.2637.0197,500
Dec 07, 201839.4139.6437.5437.6337.37175,100
Dec 06, 201838.3639.4838.3639.4239.15110,400
Dec 04, 201840.9441.2638.2738.7138.45146,200
Dec 03, 201841.0241.6140.1440.9440.66164,600
Nov 30, 201840.2840.7839.7140.3540.07170,200
Nov 29, 201839.8842.8938.7240.1139.84192,900
Nov 28, 201838.9540.1338.6640.0839.81166,800
Nov 27, 201839.4839.9438.8638.9138.6467,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...