Raven Industries Inc (RAVN) Historical Stock Data
58.04 ↓0.04 (-0.07%)
As of November 29, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, RAVN is down -0.02% a day on average. There have been 17 days where Raven Industries Inc closed green and 13 days where RAVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 57.99 | 58.08 | ↑$0.09 (0.16%) | 57.98 | 58.19 | 1.40M |
| 2021-11-26 | 57.97 | 57.97 | ↑$0.00 (0.00%) | 57.96 | 57.99 | 249.29K |
| 2021-11-24 | 57.89 | 57.98 | ↑$0.09 (0.16%) | 57.82 | 58.01 | 213.18K |
| 2021-11-23 | 57.82 | 57.84 | ↑$0.02 (0.03%) | 57.82 | 57.90 | 88.49K |
| 2021-11-22 | 57.82 | 57.82 | ↑$0.00 (0.00%) | 57.80 | 57.87 | 126.02K |
| 2021-11-19 | 57.80 | 57.82 | ↑$0.02 (0.03%) | 57.79 | 57.88 | 100.04K |
| 2021-11-18 | 57.83 | 57.82 | ↓$0.01 (-0.02%) | 57.79 | 57.90 | 110.51K |
| 2021-11-17 | 57.80 | 57.84 | ↑$0.04 (0.07%) | 57.80 | 57.88 | 72.47K |
| 2021-11-16 | 57.85 | 57.85 | ↑$0.00 (0.00%) | 57.80 | 57.91 | 57.48K |
| 2021-11-15 | 57.92 | 57.86 | ↓$0.06 (-0.10%) | 57.78 | 57.92 | 119.83K |
| 2021-11-12 | 57.94 | 57.80 | ↓$0.14 (-0.24%) | 57.78 | 57.95 | 105.41K |
| 2021-11-11 | 57.90 | 57.90 | ↑$0.00 (0.00%) | 57.84 | 57.93 | 118.77K |
| 2021-11-10 | 57.94 | 57.92 | ↓$0.02 (-0.03%) | 57.81 | 57.95 | 157.53K |
| 2021-11-09 | 57.94 | 57.95 | ↑$0.01 (0.02%) | 57.91 | 57.95 | 102.70K |
| 2021-11-08 | 58.10 | 57.95 | ↓$0.15 (-0.26%) | 57.91 | 58.10 | 126.55K |
| 2021-11-05 | 57.95 | 57.96 | ↑$0.01 (0.02%) | 57.87 | 57.97 | 141.31K |
| 2021-11-04 | 57.90 | 57.90 | ↑$0.00 (0.00%) | 57.78 | 58.00 | 106.11K |
| 2021-11-03 | 57.90 | 57.83 | ↓$0.07 (-0.12%) | 57.77 | 57.90 | 150.76K |
| 2021-11-02 | 57.86 | 57.82 | ↓$0.04 (-0.07%) | 57.72 | 57.86 | 91.99K |
| 2021-11-01 | 57.98 | 57.84 | ↓$0.14 (-0.24%) | 57.76 | 58.02 | 121.05K |
| 2021-10-29 | 57.73 | 57.82 | ↑$0.09 (0.16%) | 57.73 | 57.85 | 178.89K |
| 2021-10-28 | 57.80 | 57.81 | ↑$0.01 (0.02%) | 57.72 | 57.85 | 59.54K |
| 2021-10-27 | 57.81 | 57.73 | ↓$0.08 (-0.14%) | 57.71 | 57.81 | 79.63K |
| 2021-10-26 | 57.85 | 57.74 | ↓$0.11 (-0.19%) | 57.72 | 57.85 | 80.04K |
| 2021-10-25 | 57.71 | 57.79 | ↑$0.08 (0.14%) | 57.71 | 57.85 | 68.22K |
| 2021-10-22 | 57.80 | 57.76 | ↓$0.04 (-0.07%) | 57.76 | 57.80 | 61.22K |
| 2021-10-21 | 57.71 | 57.82 | ↑$0.11 (0.19%) | 57.71 | 57.87 | 121.91K |
| 2021-10-20 | 57.61 | 57.77 | ↑$0.16 (0.28%) | 57.58 | 57.81 | 131.01K |
| 2021-10-19 | 57.66 | 57.59 | ↓$0.07 (-0.12%) | 57.55 | 57.74 | 272.32K |
| 2021-10-18 | 57.70 | 57.58 | ↓$0.12 (-0.21%) | 57.57 | 57.73 | 446.52K |
Create an account or log in to view more rows.
$RAVN strong move here
$RAVN almost time for the running
$RAVN We will not sell!
$RAVN Fake dip news.
$RAVN red day ahead
$RAVN If options never existed
what do you think this stock would be trading at?
$RAVN fuck all u greedy bulls
$RAVN When in doubt...
$RAVN already bouncing back.
$RAVN Buy it up so it crashes harder in the next two trading days