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 24.51
  • Currency US$
  • Change -0.65
  • Percent Change -2.583 %
  • Volume 171,177
  • Wed Oct 22, 2014 04:00 PM 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: 24.51 Last Trade: Oct 22, 2014
Date High Low Open Close Volume
Oct 22 25.22 24.38 25.15 24.51 171,177
Oct 21 25.27 24.73 25.07 25.16 95,935
Oct 20 24.85 23.99 24.50 24.84 173,836
Oct 17 24.99 24.33 24.94 24.65 160,784
Oct 16 24.74 23.83 23.83 24.56 152,937
Oct 15 24.20 23.12 23.14 24.14 185,091
Oct 14 24.04 22.93 23.41 23.48 193,754
Oct 13 23.63 22.51 22.53 23.11 155,323
Oct 10 23.01 22.13 22.55 22.58 194,778
Oct 9 23.90 22.62 23.90 22.71 185,472
Oct 8 24.11 22.55 23.04 23.91 190,462
Oct 7 23.65 23.11 23.65 23.17 131,899
Oct 6 24.50 23.42 24.39 23.78 174,799
Oct 3 24.85 24.25 24.79 24.26 114,268
Oct 2 24.92 23.69 23.83 24.48 146,250
Oct 1 24.46 23.51 24.34 23.74 210,808
Sep 30 25.79 24.34 25.67 24.40 219,771
Sep 29 25.87 25.12 25.18 25.76 88,615
Sep 26 25.99 25.12 25.80 25.48 186,886
Sep 25 26.53 25.75 26.38 25.78 111,574
Sep 24 26.57 25.86 26.02 26.50 67,479
Sep 23 26.68 25.76 26.62 25.96 117,987
Sep 22 27.24 26.35 26.61 26.80 164,711
Sep 19 27.23 26.72 26.83 26.77 163,536
Sep 18 26.82 26.06 26.55 26.71 71,833
Sep 17 26.56 25.86 25.97 26.36 94,352
Sep 16 26.30 25.61 25.92 26.05 81,107
Sep 15 26.40 25.82 26.33 26.04 137,803
Sep 12 26.69 25.81 26.69 26.33 115,935
Sep 11 27.21 26.52 26.80 26.66 78,072
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.