Dark

RAVN
Raven Industries Inc
stock NASDAQ

Inactive

Nov 29, 2021

58.08USD+0.190%(+0.11)1,599,218

Pre-market

0.00USD-100.000%(-57.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-29	57.9900	58.2200	57.9800	58.0800	+0.190%	1,599,218	0.000%
2021-11-26	57.9700	57.9900	57.9600	57.9700	-0.017%	284,043	+0.190%
2021-11-24	57.8850	58.0100	57.8200	57.9800	+0.242%	215,104	+0.172%
2021-11-23	57.8200	57.9000	57.8200	57.8400	+0.035%	194,952	+0.415%
2021-11-22	57.8200	57.8700	57.8000	57.8200	0.000%	128,631	+0.450%
2021-11-19	57.8000	57.8800	57.7900	57.8200	0.000%	145,820	+0.450%
2021-11-18	57.8300	57.9000	57.7900	57.8200	-0.035%	114,040	+0.450%
2021-11-17	57.8000	57.8800	57.8000	57.8400	-0.017%	76,596	+0.415%
2021-11-16	57.8500	57.9100	57.8000	57.8500	-0.017%	82,349	+0.398%
2021-11-15	57.9200	57.9200	57.7800	57.8600	+0.104%	124,072	+0.380%
2021-11-12	57.9400	57.9450	57.7800	57.8000	-0.173%	106,605	+0.484%
2021-11-11	57.9000	57.9300	57.8400	57.9000	-0.035%	120,195	+0.311%
2021-11-10	57.9400	57.9500	57.8100	57.9200	-0.052%	157,945	+0.276%
2021-11-09	57.9400	57.9500	57.9100	57.9500	0.000%	103,413	+0.224%
2021-11-08	58.1000	58.1000	57.9050	57.9500	-0.017%	127,816	+0.224%
2021-11-05	57.9500	57.9700	57.8700	57.9600	+0.104%	143,579	+0.207%
2021-11-04	57.9000	58.0000	57.7800	57.9000	+0.121%	106,872	+0.311%
2021-11-03	57.9000	57.9000	57.7700	57.8300	+0.017%	153,639	+0.432%
2021-11-02	57.8600	58.5900	57.7200	57.8200	-0.035%	93,119	+0.450%
2021-11-01	57.9820	58.0150	57.7600	57.8400	+0.035%	125,700	+0.415%
2021-10-29	57.7300	57.8500	57.7300	57.8200	+0.017%	180,349	+0.450%
2021-10-28	57.8000	57.8500	57.7200	57.8100	+0.139%	60,037	+0.467%
2021-10-27	57.8100	57.8200	57.6600	57.7300	-0.017%	80,576	+0.606%
2021-10-26	57.8500	57.8500	57.7200	57.7400	-0.087%	81,245	+0.589%
2021-10-25	57.7100	57.8500	57.7100	57.7900	+0.052%	70,301	+0.502%
2021-10-22	57.8000	57.8000	57.7600	57.7600	-0.104%	61,754	+0.554%
2021-10-21	57.7100	57.8700	57.6300	57.8200	+0.087%	122,520	+0.450%
2021-10-20	57.6100	57.8200	57.5700	57.7700	+0.313%	132,381	+0.537%
2021-10-19	57.6600	57.7400	57.5500	57.5900	+0.017%	272,774	+0.851%
2021-10-18	57.7000	57.7400	57.5500	57.5800	0.000%	519,436	+0.868%
2021-10-15	57.9000	57.9000	57.4600	57.5800	-0.398%	238,875	+0.868%
2021-10-14	57.8000	57.8600	57.7900	57.8100	+0.052%	873,653	+0.467%
2021-10-13	57.8300	57.8300	57.7700	57.7800	-0.035%	141,581	+0.519%
2021-10-12	57.8500	57.8500	57.7600	57.8000	0.000%	218,598	+0.484%
2021-10-11	57.8700	57.8700	57.8000	57.8000	0.000%	81,085	+0.484%
2021-10-08	57.8000	57.8600	57.7600	57.8000	0.000%	362,312	+0.484%
2021-10-07	57.8100	57.8800	57.6800	57.8000	+0.035%	107,780	+0.484%
2021-10-06	57.7500	57.8400	57.7200	57.7800	-0.207%	169,725	+0.519%
2021-10-05	57.6900	57.9600	57.6400	57.9000	+0.312%	188,959	+0.311%
2021-10-04	57.6500	57.7800	57.6300	57.7200	+0.174%	98,260	+0.624%
2021-10-01	57.6400	57.6900	57.5700	57.6200	+0.017%	190,620	+0.798%
2021-09-30	57.6500	57.6750	57.5800	57.6100	0.000%	134,776	+0.816%
2021-09-29	57.6300	57.6600	57.5000	57.6100	+0.087%	101,991	+0.816%
2021-09-28	57.5000	57.6500	57.5000	57.5600	-0.139%	269,031	+0.903%
2021-09-27	57.5000	57.6510	57.5000	57.6400	+0.209%	134,224	+0.763%
2021-09-24	57.5000	57.5900	57.4500	57.5200	-0.104%	182,186	+0.974%
2021-09-23	57.5900	57.6800	57.4850	57.5800	+0.209%	160,553	+0.868%
2021-09-22	57.5000	57.6000	57.4400	57.4600	-0.017%	241,301	+1.079%
2021-09-21	57.4100	57.5100	57.3900	57.4700	+0.035%	190,525	+1.061%
2021-09-20	57.3600	57.5600	57.3600	57.4500	+0.174%	490,221	+1.097%
2021-09-17	57.4500	57.7500	57.1200	57.3500	-0.139%	1,764,141	+1.273%
2021-09-16	57.5200	57.6900	57.4300	57.4300	-0.295%	617,299	+1.132%
2021-09-15	57.6000	57.7500	57.5400	57.6000	-0.242%	309,535	+0.833%
2021-09-14	57.8900	57.8900	57.5801	57.7400	-0.207%	173,473	+0.589%
2021-09-13	58.0600	58.0600	57.5250	57.8600	-0.138%	293,280	+0.380%
2021-09-10	58.1800	58.2500	57.6800	57.9400	-0.275%	203,952	+0.242%
2021-09-09	58.2200	58.2300	58.0800	58.1000	-0.240%	140,520	-0.034%
2021-09-08	57.9900	58.2600	57.9900	58.2400	+0.206%	202,272	-0.275%
2021-09-07	58.3500	58.3500	58.0700	58.1200	-0.394%	107,849	-0.069%
2021-09-03	58.3200	58.4500	58.1300	58.3500	+0.189%	140,704	-0.463%
2021-09-02	58.3400	58.3800	58.0500	58.2400	+0.241%	97,577	-0.275%
2021-09-01	58.3100	58.4500	58.0600	58.1000	-0.428%	206,136	-0.034%
2021-08-31	58.1700	58.4100	58.0700	58.3500	+0.569%	140,462	-0.463%
2021-08-30	58.3500	58.5000	58.0200	58.0200	-0.531%	117,869	+0.103%
2021-08-27	58.1300	58.3700	58.1300	58.3300	+0.223%	184,908	-0.429%
2021-08-26	58.3100	58.4500	57.9850	58.2000	-0.360%	232,631	-0.206%
2021-08-25	58.3300	58.4500	58.2250	58.4100	+0.275%	148,813	-0.565%
2021-08-24	58.1400	58.3300	58.0500	58.2500	+0.052%	150,827	-0.292%
2021-08-23	58.2200	58.3000	58.1100	58.2200	+0.155%	103,377	-0.240%
2021-08-20	58.0800	58.3400	58.0500	58.1300	+0.103%	130,186	-0.086%
2021-08-19	58.0300	58.2600	58.0000	58.0700	-0.155%	201,208	+0.017%
2021-08-18	57.9500	58.2900	57.9500	58.1600	+0.052%	192,601	-0.138%
2021-08-17	58.1000	58.3100	58.0500	58.1300	-0.034%	142,108	-0.086%
2021-08-16	58.0200	58.2600	57.8800	58.1500	+0.034%	348,598	-0.120%
2021-08-13	58.0800	58.1750	57.7900	58.1300	+0.138%	204,831	-0.086%
2021-08-12	58.0500	58.1400	58.0100	58.0500	0.000%	230,441	+0.052%
2021-08-11	58.1700	58.2200	58.0500	58.0500	0.000%	114,161	+0.052%
2021-08-10	58.1500	58.3100	57.8500	58.0500	+0.017%	254,340	+0.052%
2021-08-09	58.1000	58.2000	57.8500	58.0400	-0.172%	333,224	+0.069%
2021-08-06	58.4100	58.5200	57.9400	58.1400	-0.292%	179,841	-0.103%
2021-08-05	58.0300	58.5000	57.9100	58.3100	+0.621%	194,117	-0.394%
2021-08-04	57.9500	58.3800	57.8500	57.9500	0.000%	380,192	+0.224%
2021-08-03	58.2900	58.5050	57.7800	57.9500	-0.138%	436,154	+0.224%
2021-08-02	58.2700	58.5400	57.9600	58.0300	-0.378%	362,287	+0.086%
2021-07-30	58.5000	58.6550	58.2400	58.2500	-0.580%	392,298	-0.292%
2021-07-29	58.7800	58.9200	58.5500	58.5900	+0.034%	140,550	-0.870%
2021-07-28	58.5300	58.9800	58.4600	58.5700	+0.274%	284,830	-0.837%
2021-07-27	58.3300	58.4700	57.9600	58.4100	+0.017%	281,517	-0.565%
2021-07-26	58.6600	59.1700	58.3400	58.4000	-0.477%	428,631	-0.548%
2021-07-23	59.1900	59.2000	58.3300	58.6800	-0.526%	452,781	-1.022%
2021-07-22	59.0000	59.1000	58.7200	58.9900	-0.690%	570,643	-1.543%
2021-07-21	58.0300	59.5950	58.0000	59.4000	+2.449%	821,260	-2.222%
2021-07-20	57.5000	58.2500	57.5000	57.9800	+1.417%	1,260,872	+0.172%
2021-07-19	56.9300	57.2700	56.5000	57.1700	0.000%	901,107	+1.592%
2021-07-16	57.3200	57.3200	57.1300	57.1700	+0.105%	311,122	+1.592%
2021-07-15	57.3600	57.3900	57.0100	57.1100	-0.384%	624,377	+1.698%
2021-07-14	57.4800	57.7000	57.2650	57.3300	-0.174%	497,809	+1.308%
2021-07-13	57.4500	57.7500	57.2300	57.4300	-0.087%	354,785	+1.132%
2021-07-12	57.7000	57.9400	57.3050	57.4800	-0.468%	430,289	+1.044%
2021-07-09	57.5800	58.0000	57.5300	57.7500	+0.426%	306,178	+0.571%
2021-07-08	57.2900	57.5300	57.0600	57.5050	+0.349%	544,753	+1.000%
2021-07-07	57.4500	57.5900	57.2950	57.3050	-0.339%	736,480	+1.352%
2021-07-06	57.5000	57.6500	57.2300	57.5000	+0.174%	758,315	+1.009%
2021-07-02	57.7000	57.7500	57.3400	57.4000	-0.451%	642,068	+1.185%
2021-07-01	57.7500	57.9400	57.3500	57.6600	-0.328%	536,626	+0.728%
2021-06-30	57.4200	57.9500	57.2200	57.8500	+0.784%	1,340,599	+0.398%
2021-06-29	57.8100	57.8100	57.2300	57.4000	-0.606%	787,173	+1.185%
2021-06-28	57.7600	57.8700	57.4400	57.7500	+0.139%	482,088	+0.571%
2021-06-25	57.6600	58.5800	57.4000	57.6700	-0.173%	1,970,786	+0.711%
2021-06-24	57.9400	58.0800	57.4200	57.7700	-0.499%	1,046,380	+0.537%
2021-06-23	57.7500	58.3000	57.7100	58.0600	+0.415%	1,921,651	+0.034%
2021-06-22	57.6100	57.9500	57.5500	57.8200	+0.295%	2,673,501	+0.450%
2021-06-21	57.7000	57.9100	57.5700	57.6500	+49.275%	7,859,037	+0.746%
2021-06-18	40.0000	40.2500	38.5200	38.6200	-5.343%	483,020	+50.388%
2021-06-17	42.6400	42.7350	40.4200	40.8000	-4.494%	249,830	+42.353%
2021-06-16	42.7400	42.9300	41.8638	42.7200	-0.373%	171,000	+35.955%
2021-06-15	43.1400	43.3300	42.4300	42.8800	-0.256%	215,290	+35.448%
2021-06-14	43.3800	43.6900	42.9300	42.9900	-1.104%	147,126	+35.101%
2021-06-11	43.1200	43.5900	42.7000	43.4700	+0.999%	136,031	+33.609%
2021-06-10	44.5100	45.2900	42.9100	43.0400	-3.519%	211,149	+34.944%
2021-06-09	45.6600	45.7100	44.4351	44.6100	-1.956%	122,353	+30.195%
2021-06-08	45.7300	45.9950	44.8401	45.5000	-0.394%	111,278	+27.648%
2021-06-07	45.6400	45.8100	44.9400	45.6800	+0.950%	117,597	+27.145%
2021-06-04	44.7200	45.2600	44.3800	45.2500	+1.640%	79,918	+28.354%
2021-06-03	44.6500	44.8200	44.0900	44.5200	-0.868%	133,752	+30.458%
2021-06-02	45.4800	45.5600	44.8300	44.9100	-0.443%	236,128	+29.325%
2021-06-01	44.8000	45.2200	44.5650	45.1100	+2.221%	183,384	+28.752%
2021-05-28	44.7500	44.7500	43.6900	44.1300	-0.809%	143,540	+31.611%
2021-05-27	44.5800	44.8300	44.1701	44.4900	+1.321%	191,059	+30.546%
2021-05-26	43.8100	44.4750	43.6700	43.9100	+0.481%	232,937	+32.271%
2021-05-25	43.1500	44.3900	43.1500	43.7000	+1.204%	266,777	+32.906%
2021-05-24	43.2200	43.6300	42.7800	43.1800	+0.629%	158,876	+34.507%
2021-05-21	43.1500	43.2600	42.3600	42.9100	+0.728%	205,923	+35.353%
2021-05-20	43.9200	43.9200	42.4800	42.6000	-3.050%	251,164	+36.338%
2021-05-19	44.3600	44.3900	43.0300	43.9400	-2.550%	292,990	+32.180%
2021-05-18	46.0000	47.4300	43.2000	45.0900	+6.722%	849,263	+28.809%
2021-05-17	41.0800	42.3900	40.4550	42.2500	+2.524%	320,050	+37.467%
2021-05-14	40.4800	41.3500	40.1100	41.2100	+2.538%	123,628	+40.937%
2021-05-13	38.4900	40.5600	38.4900	40.1900	+5.044%	200,023	+44.514%
2021-05-12	39.8000	40.1700	38.0500	38.2600	-5.180%	165,236	+51.803%
2021-05-11	40.5400	40.8823	39.6500	40.3500	-3.191%	140,317	+43.941%
2021-05-10	42.2300	42.4100	41.4400	41.6800	-1.883%	268,788	+39.347%
2021-05-07	41.6900	42.5100	40.7600	42.4800	+1.773%	174,587	+36.723%
2021-05-06	40.4200	41.8200	40.1200	41.7400	+2.909%	171,690	+39.147%
2021-05-05	40.7400	40.8800	39.8200	40.5600	+0.346%	148,609	+43.195%
2021-05-04	40.7200	41.2800	39.8300	40.4200	-2.060%	169,796	+43.691%
2021-05-03	41.1700	41.7200	40.6500	41.2700	+1.600%	260,371	+40.732%
2021-04-30	40.2700	41.3600	40.1000	40.6200	-0.490%	300,680	+42.984%
2021-04-29	41.1500	41.2800	40.5400	40.8200	+0.098%	150,790	+42.283%
2021-04-28	40.2800	40.8900	40.2050	40.7800	+0.642%	104,269	+42.423%
2021-04-27	40.4300	40.7000	39.8300	40.5200	+0.571%	115,658	+43.337%
2021-04-26	41.0900	41.4700	40.2000	40.2900	-0.568%	137,289	+44.155%
2021-04-23	39.1900	40.8000	39.1900	40.5200	+3.738%	165,595	+43.337%
2021-04-22	39.2800	39.6900	38.6600	39.0600	+0.026%	250,292	+48.694%
2021-04-21	37.6200	39.1600	37.2400	39.0500	+4.161%	174,698	+48.732%
2021-04-20	38.2200	38.6500	36.8735	37.4900	-2.926%	266,602	+54.921%
2021-04-19	39.6800	39.6800	38.1400	38.6200	-3.014%	237,377	+50.388%
2021-04-16	40.0000	40.2500	39.7200	39.8200	+0.353%	171,877	+45.856%
2021-04-15	39.6000	39.9100	39.1600	39.6800	+0.609%	175,547	+46.371%
2021-04-14	37.8900	39.6800	37.8900	39.4400	+4.091%	214,245	+47.262%
2021-04-13	38.5700	39.0000	37.8000	37.8900	-2.144%	214,598	+53.286%
2021-04-12	38.3000	38.9100	37.8700	38.7200	+0.833%	119,197	+50.000%
2021-04-09	38.2900	38.7000	37.8900	38.4000	-0.467%	115,274	+51.250%
2021-04-08	38.6300	38.7400	37.4900	38.5800	+1.446%	152,851	+50.544%
2021-04-07	39.2100	39.5100	37.9000	38.0300	-3.892%	189,029	+52.722%
2021-04-06	38.4500	39.7300	38.3800	39.5700	+3.020%	204,676	+46.778%
2021-04-05	39.2500	39.9125	37.9700	38.4100	-0.182%	263,222	+51.211%
2021-04-01	38.5800	39.3600	37.8200	38.4800	+0.391%	284,241	+50.936%
2021-03-31	37.4800	38.5600	37.2800	38.3300	+2.541%	451,705	+51.526%
2021-03-30	35.2000	37.5900	35.1300	37.3800	+6.922%	587,550	+55.377%
2021-03-29	33.8200	35.3000	33.5800	34.9600	+2.552%	415,896	+66.133%
2021-03-26	33.8900	34.8750	33.5000	34.0900	+1.944%	397,082	+70.373%
2021-03-25	31.4900	33.6300	30.6950	33.4400	+5.157%	462,680	+73.684%
2021-03-24	33.8500	34.7599	31.8000	31.8000	-4.847%	540,070	+82.642%
2021-03-23	32.3400	34.8750	31.4450	33.4200	-7.347%	1,330,695	+73.788%
2021-03-22	36.3000	37.2350	35.0500	36.0700	-1.205%	514,963	+61.020%
2021-03-19	40.2300	40.3071	36.3100	36.5100	-10.842%	1,648,210	+59.080%
2021-03-18	42.4900	45.1100	40.4835	40.9500	-2.870%	871,333	+41.832%
2021-03-17	40.6131	42.6600	40.0300	42.1600	+3.384%	482,304	+37.761%
2021-03-16	41.4700	41.7500	40.5501	40.7800	-1.163%	175,269	+42.423%
2021-03-15	42.3400	42.3400	40.7500	41.2600	-1.715%	165,113	+40.766%
2021-03-12	42.6100	42.7868	41.3400	41.9800	-1.130%	197,921	+38.352%
2021-03-11	41.2200	42.6800	40.9100	42.4600	+4.069%	217,258	+36.788%
2021-03-10	38.2600	41.2800	37.9900	40.8000	+7.851%	269,852	+42.353%
2021-03-09	38.2000	39.0800	37.6800	37.8300	+0.478%	377,863	+53.529%
2021-03-08	38.0900	38.7131	37.4000	37.6500	-0.607%	205,956	+54.263%
2021-03-05	38.1800	38.1800	35.1000	37.8800	+0.053%	332,311	+53.326%
2021-03-04	40.6400	40.9000	36.7200	37.8600	-7.749%	434,084	+53.407%
2021-03-03	41.1100	42.5762	40.5200	41.0400	+0.490%	238,075	+41.520%
2021-03-02	41.8600	42.2900	40.8400	40.8400	-2.901%	186,843	+42.214%
2021-03-01	40.4300	42.1500	40.4300	42.0600	+7.296%	218,431	+38.088%
2021-02-26	39.7600	40.5525	38.6300	39.2000	-1.309%	281,564	+48.163%
2021-02-25	41.4200	42.0399	39.7200	39.7200	-4.496%	253,167	+46.224%
2021-02-24	41.5700	42.3300	40.6900	41.5900	+2.742%	218,133	+39.649%
2021-02-23	40.0900	40.9000	37.1000	40.4800	-4.257%	523,635	+43.478%
2021-02-22	40.8800	42.8600	40.1400	42.2800	+2.721%	287,102	+37.370%
2021-02-19	40.5200	41.2500	39.3200	41.1600	+2.797%	374,735	+41.108%
2021-02-18	37.6500	40.5700	37.1100	40.0400	+6.151%	915,065	+45.055%
2021-02-17	38.2100	38.2100	37.0415	37.7200	-0.370%	144,011	+53.977%
2021-02-16	37.7900	38.3400	37.5100	37.8600	+1.365%	209,329	+53.407%
2021-02-12	36.7900	37.7800	36.7900	37.3500	+0.701%	130,482	+55.502%
2021-02-11	37.2500	37.6500	36.2100	37.0900	-0.054%	163,584	+56.592%
2021-02-10	37.7500	37.8870	36.5200	37.1100	-0.643%	134,185	+56.508%
2021-02-09	37.6900	37.9400	37.1300	37.3500	-0.559%	224,214	+55.502%
2021-02-08	36.1700	37.5800	36.1700	37.5600	+5.034%	211,274	+54.633%
2021-02-05	35.6200	36.1700	35.2300	35.7600	+1.074%	144,496	+62.416%
2021-02-04	34.3000	35.3900	34.0900	35.3800	+3.269%	151,928	+64.161%
2021-02-03	34.4100	34.8299	34.1100	34.2600	-0.580%	171,159	+69.527%
2021-02-02	33.1000	34.7400	32.9600	34.4600	+5.350%	320,999	+68.543%
2021-02-01	32.9600	33.0600	32.2000	32.7100	+1.363%	176,350	+77.560%
2021-01-29	33.5800	33.6750	32.1316	32.2700	-4.920%	294,308	+79.981%
2021-01-28	34.0700	34.7799	33.4122	33.9400	-0.029%	208,953	+71.126%
2021-01-27	35.1500	35.4650	33.8800	33.9500	-6.525%	272,606	+71.075%
2021-01-26	37.4000	37.6000	36.1700	36.3200	-1.705%	177,984	+59.912%
2021-01-25	35.3400	36.9900	35.2000	36.9500	+3.647%	341,331	+57.185%
2021-01-22	35.7600	35.8550	34.3600	35.6500	-0.294%	337,209	+62.917%
2021-01-21	37.0500	37.4600	35.7500	35.7550	-3.443%	221,774	+62.439%
2021-01-20	36.6600	37.1400	36.3400	37.0300	+1.175%	290,411	+56.846%
2021-01-19	37.6400	37.9900	35.7800	36.6000	+0.082%	380,340	+58.689%
2021-01-15	37.3900	37.5800	35.8500	36.5700	-2.817%	239,093	+58.819%
2021-01-14	37.9400	39.1000	37.4600	37.6300	+0.481%	277,533	+54.345%
2021-01-13	37.6800	37.9200	37.2500	37.4500	-0.689%	168,360	+55.087%
2021-01-12	36.7200	37.9700	36.4900	37.7100	+2.864%	188,742	+54.018%
2021-01-11	36.0400	37.1350	34.7800	36.6600	+1.159%	295,499	+58.429%
2021-01-08	37.5100	37.7400	35.8972	36.2400	-1.092%	443,335	+60.265%
2021-01-07	35.8700	36.7299	35.0400	36.6400	+4.239%	301,500	+58.515%
2021-01-06	33.0000	35.2500	32.9200	35.1500	+7.624%	593,941	+65.235%
2021-01-05	32.2200	33.2000	32.2200	32.6600	+1.334%	232,164	+77.832%
2021-01-04	33.2000	33.4700	31.1600	32.2300	-2.599%	326,047	+80.205%
2020-12-31	32.6000	33.2400	32.4700	33.0900	+1.317%	119,871	+75.521%
2020-12-30	32.5800	33.2500	32.5600	32.6600	+0.031%	182,973	+77.832%
2020-12-29	33.7400	33.7900	32.4400	32.6500	-3.231%	195,878	+77.887%
2020-12-28	33.1700	33.9800	33.0900	33.7400	+1.964%	222,341	+72.140%
2020-12-24	33.6600	33.7100	32.6000	33.0900	-1.606%	87,670	+75.521%
2020-12-23	32.8900	33.7600	32.7747	33.6300	+2.219%	183,120	+72.703%
2020-12-22	33.0000	33.3700	32.6300	32.9000	0.000%	278,677	+76.535%
2020-12-21	32.7500	33.2700	32.2300	32.9000	-2.200%	280,899	+76.535%
2020-12-18	33.9400	34.3700	33.3700	33.6400	-0.473%	1,181,400	+72.652%
2020-12-17	32.8300	33.9000	32.8300	33.8000	+1.961%	253,366	+71.834%
2020-12-16	33.8700	33.9500	32.5600	33.1500	-2.184%	392,974	+75.204%
2020-12-15	33.4800	34.1250	33.1100	33.8900	+1.346%	283,416	+71.378%
2020-12-14	33.2000	34.1000	33.1800	33.4400	+1.241%	344,497	+73.684%
2020-12-11	34.2400	34.2700	32.5200	33.0300	+0.609%	477,764	+75.840%
2020-12-10	32.2700	33.0000	31.7066	32.8300	+2.690%	486,241	+76.911%
2020-12-09	31.1000	32.2900	31.0100	31.9700	+5.896%	589,182	+81.670%
2020-12-08	28.3200	30.2800	28.3200	30.1900	+5.744%	442,971	+92.382%
2020-12-07	28.5000	29.1800	28.1136	28.5500	+0.387%	263,129	+103.433%
2020-12-04	27.5000	28.4900	27.2700	28.4400	+4.405%	333,237	+104.219%
2020-12-03	26.2800	27.4000	26.2600	27.2400	+5.255%	369,160	+113.216%
2020-12-02	26.4300	26.7722	25.8385	25.8800	-1.184%	345,660	+124.420%
2020-12-01	25.7500	26.3800	25.5400	26.1900	+3.846%	332,135	+121.764%
2020-11-30	26.0600	26.1700	25.1700	25.2200	-4.070%	287,356	+130.293%
2020-11-27	25.9700	26.4500	25.6700	26.2900	+0.921%	190,199	+120.921%
2020-11-25	25.9200	28.0000	25.0400	26.0500	+7.511%	419,356	+122.956%
2020-11-24	24.0000	24.5800	23.6900	24.2300	+2.021%	286,450	+139.703%
2020-11-23	23.7700	24.0000	23.6000	23.7500	+0.806%	143,758	+144.547%
2020-11-20	23.3900	23.6200	23.2000	23.5600	+0.085%	208,870	+146.520%
2020-11-19	23.8700	24.0000	23.1900	23.5400	-1.958%	179,080	+146.729%
2020-11-18	24.7300	24.9200	23.9950	24.0100	-1.558%	140,473	+141.899%
2020-11-17	24.3200	24.5900	23.9500	24.3900	-1.055%	258,643	+138.130%
2020-11-16	23.8900	24.9800	23.8900	24.6500	+5.342%	303,867	+135.619%
2020-11-13	23.6200	23.6500	23.0700	23.4000	+1.299%	255,074	+148.205%
2020-11-12	23.9300	23.9300	22.6500	23.1000	-4.189%	201,890	+151.429%
2020-11-11	24.6000	24.6000	23.7200	24.1100	-1.872%	189,515	+140.896%
2020-11-10	23.9000	24.9200	23.6700	24.5700	+3.802%	312,024	+136.386%
2020-11-09	24.4300	24.8000	23.6000	23.6700	+3.770%	242,310	+145.374%
2020-11-06	23.4100	23.4100	22.7400	22.8100	-1.766%	125,617	+154.625%
2020-11-05	22.5300	23.6100	22.5300	23.2200	+3.292%	173,296	+150.129%
2020-11-04	22.7100	22.7700	22.0000	22.4800	-1.662%	187,656	+158.363%
2020-11-03	22.9200	23.1400	22.7300	22.8600	+1.555%	130,752	+154.068%
2020-11-02	22.0300	22.5100	22.0300	22.5100	+2.692%	139,610	+158.019%
2020-10-30	21.8500	22.1900	21.6900	21.9200	-0.046%	163,464	+164.964%
2020-10-29	21.3900	22.2299	21.3143	21.9300	+1.622%	179,574	+164.843%
2020-10-28	22.2100	22.5300	21.5400	21.5800	-5.517%	178,356	+169.138%
2020-10-27	23.0800	23.2000	22.7400	22.8400	-1.594%	111,536	+154.291%
2020-10-26	23.5900	23.5900	22.7200	23.2100	-3.090%	177,529	+150.237%
2020-10-23	24.1400	24.1400	23.5400	23.9500	+0.125%	156,255	+142.505%
2020-10-22	23.8000	24.0100	23.3300	23.9200	+0.886%	143,771	+142.809%
2020-10-21	24.0650	24.1100	23.4500	23.7100	-0.378%	124,247	+144.960%
2020-10-20	24.0000	24.2000	23.5401	23.8000	-0.293%	144,717	+144.034%
2020-10-19	24.6000	24.8800	23.8100	23.8700	-1.810%	377,621	+143.318%
2020-10-16	25.8500	26.1400	24.2601	24.3100	-6.320%	470,074	+138.914%
2020-10-15	25.5000	27.1500	25.3200	25.9500	+1.685%	675,298	+123.815%
2020-10-14	25.1000	26.2000	25.1000	25.5200	+4.462%	499,242	+127.586%
2020-10-13	24.7600	24.8400	24.1200	24.4300	+3.781%	352,063	+137.740%
2020-10-12	22.6700	23.6500	22.5200	23.5400	+3.746%	356,440	+146.729%
2020-10-09	22.9300	22.9800	22.4200	22.6900	+0.398%	140,752	+155.972%
2020-10-08	22.5200	22.8500	22.3000	22.6000	+1.710%	136,789	+156.991%
2020-10-07	22.1000	22.5710	21.9800	22.2200	+0.862%	250,349	+161.386%
2020-10-06	21.8600	22.5400	21.5100	22.0300	+1.334%	240,691	+163.640%
2020-10-05	21.8800	22.0950	21.5600	21.7400	+0.323%	108,529	+167.157%
2020-10-02	20.8400	21.9200	20.8400	21.6700	+1.881%	159,657	+168.020%
2020-10-01	21.5300	21.9450	20.8300	21.2700	-1.162%	209,409	+173.061%
2020-09-30	22.0200	22.4175	21.4100	21.5200	-2.004%	211,630	+169.888%
2020-09-29	21.8600	22.1100	21.5400	21.9600	+0.228%	272,773	+164.481%
2020-09-28	21.8300	22.1900	21.7000	21.9100	+1.812%	325,631	+165.084%
2020-09-25	21.5500	21.9300	21.4000	21.5200	-0.784%	206,870	+169.888%
2020-09-24	21.2300	21.9800	20.9100	21.6900	+1.975%	150,811	+167.773%
2020-09-23	21.8400	22.1800	21.2300	21.2700	-2.743%	142,673	+173.061%
2020-09-22	22.4500	22.7900	21.5900	21.8700	-1.796%	134,377	+165.569%
2020-09-21	22.9900	23.0800	21.5600	22.2700	-5.274%	252,203	+160.799%
2020-09-18	24.4300	24.4800	23.4100	23.5100	-3.171%	670,267	+147.044%
2020-09-17	24.3300	24.6200	24.2300	24.2800	-1.221%	195,881	+139.209%
2020-09-16	24.3800	24.8200	24.2100	24.5800	+1.194%	225,157	+136.290%
2020-09-15	24.6500	24.6920	24.1950	24.2900	-0.573%	131,607	+139.111%
2020-09-14	24.6200	24.7500	24.3600	24.4300	+0.205%	215,864	+137.740%
2020-09-11	24.2100	24.6000	24.2100	24.3800	+0.661%	193,465	+138.228%
2020-09-10	24.1000	25.2500	24.1000	24.2200	+0.373%	259,705	+139.802%
2020-09-09	24.9200	25.0600	24.0600	24.1300	-2.229%	285,415	+140.696%
2020-09-08	24.8700	25.1000	24.4900	24.6800	-1.771%	183,952	+135.332%
2020-09-04	25.8100	25.8900	24.9400	25.1250	-0.613%	166,697	+131.164%
2020-09-03	25.8900	26.0900	25.2000	25.2800	-2.394%	241,582	+129.747%
2020-09-02	25.8900	26.3100	25.7700	25.9000	+0.368%	337,186	+124.247%
2020-09-01	24.6800	25.8800	24.5000	25.8050	+3.843%	230,535	+125.073%
2020-08-31	24.8200	24.9800	24.5900	24.8500	-0.281%	266,157	+133.722%
2020-08-28	25.4500	25.7500	24.6900	24.9200	-2.083%	225,175	+133.066%
2020-08-27	24.1500	26.0700	23.5898	25.4500	+4.603%	320,573	+128.212%
2020-08-26	24.6100	24.9400	24.2900	24.3300	-1.338%	135,534	+138.718%
2020-08-25	24.7500	25.1700	24.3500	24.6600	+0.489%	224,897	+135.523%
2020-08-24	24.6000	24.6400	23.8700	24.5400	+0.946%	230,444	+136.675%
2020-08-21	24.4400	24.6900	24.0700	24.3100	-0.856%	194,439	+138.914%
2020-08-20	24.2500	24.6600	24.1800	24.5200	+0.041%	145,046	+136.868%
2020-08-19	24.4200	24.6800	24.3000	24.5100	+0.906%	144,777	+136.965%
2020-08-18	24.3800	24.5500	24.0500	24.2900	-0.614%	291,575	+139.111%
2020-08-17	24.3900	24.5100	24.2200	24.4400	+0.370%	112,177	+137.643%
2020-08-14	23.9900	24.4300	23.8500	24.3500	+0.578%	72,384	+138.522%
2020-08-13	24.0100	24.3400	23.7840	24.2100	+0.456%	105,026	+139.901%
2020-08-12	24.4000	24.4000	23.8500	24.1000	-0.083%	215,359	+140.996%
2020-08-11	24.2100	25.2900	24.0100	24.1200	-0.248%	236,889	+140.796%
2020-08-10	23.8100	24.3600	23.8000	24.1800	+2.155%	112,063	+140.199%
2020-08-07	22.8600	23.6800	22.8000	23.6700	+3.182%	81,990	+145.374%
2020-08-06	22.9100	23.0500	22.7100	22.9400	+0.614%	83,009	+153.182%
2020-08-05	22.5300	22.8700	22.4062	22.8000	+2.795%	211,824	+154.737%
2020-08-04	22.0500	22.2900	21.7700	22.1800	+0.271%	224,272	+161.858%
2020-08-03	21.8300	22.2200	21.5985	22.1200	+2.360%	121,254	+162.568%
2020-07-31	21.9600	22.1650	21.0900	21.6100	-1.995%	167,328	+168.764%
2020-07-30	22.1400	22.1400	21.6600	22.0500	-1.165%	90,428	+163.401%
2020-07-29	22.0400	22.4100	22.0400	22.3100	+1.640%	107,337	+160.332%
2020-07-28	22.3800	22.6300	21.8800	21.9500	-3.261%	114,425	+164.601%
2020-07-27	21.9600	22.7800	21.8000	22.6900	+3.277%	284,590	+155.972%
2020-07-24	23.1300	23.1300	21.9100	21.9700	-4.933%	485,651	+164.360%
2020-07-23	22.8100	23.2652	22.7900	23.1100	+0.719%	501,102	+151.320%
2020-07-22	22.5600	23.3512	22.5300	22.9450	+0.680%	157,268	+153.127%
2020-07-21	22.1700	22.8600	21.9400	22.7900	+4.589%	893,005	+154.849%
2020-07-20	21.9800	22.1600	21.5300	21.7900	-1.692%	115,029	+166.544%
2020-07-17	22.1700	22.4000	22.0100	22.1650	-0.203%	126,759	+162.035%
2020-07-16	22.4300	22.6400	21.9100	22.2100	-3.140%	173,232	+161.504%
2020-07-15	21.8100	23.1700	21.8100	22.9300	+6.800%	260,236	+153.293%
2020-07-14	21.0600	21.7100	20.9100	21.4700	+2.433%	133,222	+170.517%
2020-07-13	21.0600	21.5000	20.7500	20.9600	+0.528%	137,490	+177.099%
2020-07-10	20.1000	20.9600	20.1000	20.8500	+3.577%	108,880	+178.561%
2020-07-09	20.7700	20.7700	20.0000	20.1300	-1.757%	183,835	+188.525%
2020-07-08	20.3200	20.5100	20.1000	20.4900	+0.343%	157,774	+183.455%
2020-07-07	20.6600	20.8400	20.3200	20.4200	-2.297%	387,787	+184.427%
2020-07-06	21.3200	21.3450	20.7200	20.9000	+0.481%	201,493	+177.895%
2020-07-02	20.8000	21.3650	20.7100	20.8000	+2.413%	118,920	+179.231%
2020-07-01	21.5200	21.8950	20.2600	20.3100	-5.579%	146,404	+185.968%
2020-06-30	20.9200	21.6200	19.9345	21.5100	+2.429%	165,692	+170.014%
2020-06-29	20.6000	21.5400	20.5300	21.0000	+4.530%	350,733	+176.571%
2020-06-26	20.6800	20.7600	19.8400	20.0900	-3.967%	818,535	+189.099%
2020-06-25	20.1600	21.0000	20.0800	20.9200	+2.953%	322,727	+177.629%
2020-06-24	20.7800	20.8350	20.2400	20.3200	-3.970%	151,983	+185.827%
2020-06-23	21.4900	21.6050	21.1108	21.1600	+0.047%	116,280	+174.480%
2020-06-22	20.8300	21.2300	20.5000	21.1500	+0.714%	148,974	+174.610%
2020-06-19	21.1200	21.6801	21.0000	21.0000	+0.527%	659,812	+176.571%
2020-06-18	20.9000	21.3900	20.6100	20.8900	-0.239%	178,754	+178.028%
2020-06-17	21.4500	21.7100	20.5900	20.9400	-2.831%	177,154	+177.364%
2020-06-16	21.9400	22.1600	21.1800	21.5500	+2.375%	172,330	+169.513%
2020-06-15	19.4500	21.3000	19.4500	21.0500	+3.746%	214,049	+175.914%
2020-06-12	20.5300	20.7245	19.8100	20.2900	+3.945%	153,232	+186.249%

document.getElementById("JnqLph").onerror = function(){this.style.display='none';}; .dark-mode .lvS20Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lvS20Q{ color: #333333; background-color: white; border: 2px solid #333333; }RAVNRaven Industries Incstock NASDAQ

RAVN
Raven Industries Inc
stock NASDAQ