Raven Industries Inc. (RAVN)
NASDAQ: RAVN
· Real-Time Price · USD
58.08
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
RAVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2021 | 57.99 | 58.22 | 57.98 | 58.08 | 58.08 | 0.19% | 1,599,218 |
| Nov 26, 2021 | 57.97 | 57.99 | 57.96 | 57.97 | 57.97 | -0.02% | 284,043 |
| Nov 24, 2021 | 57.88 | 58.01 | 57.82 | 57.98 | 57.98 | 0.24% | 215,104 |
| Nov 23, 2021 | 57.82 | 57.90 | 57.82 | 57.84 | 57.84 | 0.03% | 194,952 |
| Nov 22, 2021 | 57.82 | 57.87 | 57.80 | 57.82 | 57.82 | 0.00% | 128,631 |
| Nov 19, 2021 | 57.80 | 57.88 | 57.79 | 57.82 | 57.82 | 0.00% | 145,820 |
| Nov 18, 2021 | 57.83 | 57.90 | 57.79 | 57.82 | 57.82 | -0.03% | 114,040 |
| Nov 17, 2021 | 57.80 | 57.88 | 57.80 | 57.84 | 57.84 | -0.02% | 76,596 |
| Nov 16, 2021 | 57.85 | 57.91 | 57.80 | 57.85 | 57.85 | -0.02% | 82,349 |
| Nov 15, 2021 | 57.92 | 57.92 | 57.78 | 57.86 | 57.86 | 0.10% | 124,072 |
| Nov 12, 2021 | 57.94 | 57.94 | 57.78 | 57.80 | 57.80 | -0.17% | 106,605 |
| Nov 11, 2021 | 57.90 | 57.93 | 57.84 | 57.90 | 57.90 | -0.03% | 120,195 |
| Nov 10, 2021 | 57.94 | 57.95 | 57.81 | 57.92 | 57.92 | -0.05% | 157,945 |
| Nov 9, 2021 | 57.94 | 57.95 | 57.91 | 57.95 | 57.95 | 0.00% | 103,413 |
| Nov 8, 2021 | 58.10 | 58.10 | 57.90 | 57.95 | 57.95 | -0.02% | 127,816 |
| Nov 5, 2021 | 57.95 | 57.97 | 57.87 | 57.96 | 57.96 | 0.10% | 143,579 |
| Nov 4, 2021 | 57.90 | 58.00 | 57.78 | 57.90 | 57.90 | 0.12% | 106,872 |
| Nov 3, 2021 | 57.90 | 57.90 | 57.77 | 57.83 | 57.83 | 0.02% | 153,639 |
| Nov 2, 2021 | 57.86 | 58.59 | 57.72 | 57.82 | 57.82 | -0.03% | 93,119 |
| Nov 1, 2021 | 57.98 | 58.02 | 57.76 | 57.84 | 57.84 | 0.03% | 125,700 |