The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Raven Industries

  • RAVN
  • NASDAQ
  • Management and Diversified
  • Latest 28.11
  • Currency US$
  • Change -1.89
  • Percent Change -6.30 %
  • Volume 89,933
  • Wed Aug 20, 2014 11:44 AM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 28.11 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 29.15 27.50 29.05 28.11 89,933
Aug 19 30.51 29.88 30.26 30.00 117,268
Aug 18 30.74 29.81 30.15 30.16 92,812
Aug 15 29.84 29.04 29.84 29.72 113,691
Aug 14 29.76 29.28 29.41 29.49 44,978
Aug 13 29.43 28.79 29.34 29.32 88,417
Aug 12 29.53 28.81 29.34 29.15 70,305
Aug 11 29.79 29.19 29.36 29.55 46,325
Aug 8 29.30 28.49 28.53 29.16 47,624
Aug 7 29.25 28.20 28.67 28.55 53,044
Aug 6 28.88 28.25 28.25 28.58 94,592
Aug 5 28.77 27.89 28.19 28.51 56,262
Aug 4 28.27 27.38 28.00 28.24 90,962
Aug 1 28.13 27.31 27.97 27.79 87,126
Jul 31 28.92 27.75 28.40 27.87 113,617
Jul 30 29.29 28.51 29.29 28.61 73,501
Jul 29 29.46 28.88 29.12 28.97 59,983
Jul 28 29.42 28.88 29.42 29.19 65,799
Jul 25 29.73 29.11 29.19 29.33 98,129
Jul 24 29.83 29.41 29.54 29.53 120,989
Jul 23 29.70 29.39 29.70 29.55 64,552
Jul 22 30.12 29.52 30.12 29.71 66,570
Jul 21 30.18 29.37 29.92 29.82 78,921
Jul 18 30.41 29.49 29.49 30.14 96,522
Jul 17 30.45 29.57 30.11 29.60 119,813
Jul 16 30.87 30.11 30.73 30.45 109,822
Jul 15 31.39 30.31 31.39 30.51 138,107
Jul 14 31.73 31.34 31.73 31.38 69,548
Jul 11 31.84 31.20 31.47 31.29 106,217
Jul 10 31.78 30.33 30.65 31.59 138,938
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.