RAVN Historical Prices | Raven Industries, Inc. Stock

BSE

0.19% NSE

0.28%

Raven Industries Inc. (RAVN)

-NasdaqGS

34.43 0.71(2.02%) 18 May 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	35.22	35.68	34.20	34.43	207,700	34.43
16 May, 2013	34.79	35.50	34.30	35.14	213,300	35.14
15 May, 2013	34.36	34.94	34.16	34.92	154,200	34.92
14 May, 2013	34.01	34.63	33.58	34.55	215,400	34.55
13 May, 2013	34.29	34.35	33.87	34.04	214,800	34.04
10 May, 2013	33.96	34.71	33.89	34.52	123,600	34.52
9 May, 2013	34.40	34.80	33.95	33.99	64,500	33.99
8 May, 2013	34.40	34.65	33.77	34.54	120,100	34.54
7 May, 2013	34.38	34.55	33.98	34.39	67,800	34.39
6 May, 2013	34.01	34.29	33.84	34.23	35,300	34.23
3 May, 2013	33.47	34.21	33.21	34.01	95,200	34.01
2 May, 2013	32.36	33.25	32.36	33.02	79,200	33.02
1 May, 2013	33.34	33.61	31.98	32.25	234,000	32.25
30 Apr, 2013	32.84	33.59	32.82	33.55	59,800	33.55
29 Apr, 2013	33.11	33.16	32.66	33.10	40,200	33.10
26 Apr, 2013	33.21	33.49	32.80	32.90	80,400	32.90
25 Apr, 2013	32.84	33.63	32.77	33.39	58,300	33.39
24 Apr, 2013	32.59	33.17	32.59	32.94	48,900	32.94
23 Apr, 2013	32.03	32.66	31.81	32.65	68,900	32.65
22 Apr, 2013	32.02	32.02	31.32	31.93	89,900	31.93
19 Apr, 2013	31.68	32.46	31.50	31.91	70,200	31.91
18 Apr, 2013	31.64	32.01	31.58	31.78	81,400	31.78
17 Apr, 2013	31.45	31.74	31.27	31.51	111,400	31.51
16 Apr, 2013	30.88	31.76	30.77	31.65	94,400	31.65
15 Apr, 2013	31.82	31.92	30.41	30.54	118,000	30.54
12 Apr, 2013	31.76	32.16	31.73	32.04	64,200	32.04
11 Apr, 2013	32.24	32.40	31.83	31.97	54,800	31.97
10 Apr, 2013	31.46	32.21	31.33	32.17	123,300	32.17
9 Apr, 2013	31.20	31.55	30.99	31.31	76,700	31.31
8 Apr, 2013	31.86	31.95	30.88	31.25	122,800	31.25
08-Apr-2013	0.12 Dividend
5 Apr, 2013	31.26	31.95	31.24	31.83	82,200	31.71
4 Apr, 2013	31.59	31.85	31.18	31.77	112,900	31.65
3 Apr, 2013	32.09	32.24	31.50	31.62	101,300	31.50
2 Apr, 2013	33.20	33.20	31.96	32.07	74,800	31.95
1 Apr, 2013	33.67	33.97	32.60	32.93	137,400	32.81
28 Mar, 2013	33.92	34.04	33.53	33.61	125,200	33.48
27 Mar, 2013	33.77	33.95	33.41	33.83	67,700	33.70
26 Mar, 2013	33.26	33.91	33.10	33.89	88,800	33.76
25 Mar, 2013	32.87	33.41	32.66	33.03	88,600	32.91
22 Mar, 2013	32.29	33.03	32.17	32.85	102,200	32.73
21 Mar, 2013	32.28	32.69	32.11	32.29	136,400	32.17
20 Mar, 2013	31.71	32.44	31.55	32.44	101,900	32.32
19 Mar, 2013	31.72	31.85	31.24	31.64	82,600	31.52
18 Mar, 2013	31.67	31.78	31.39	31.72	136,200	31.60
15 Mar, 2013	31.50	31.78	31.43	31.77	183,300	31.65
14 Mar, 2013	30.94	31.46	30.73	31.43	108,500	31.31
13 Mar, 2013	30.00	31.06	29.90	30.96	142,900	30.84
12 Mar, 2013	29.44	30.00	29.17	29.99	128,700	29.88
11 Mar, 2013	29.25	29.66	29.06	29.52	83,500	29.41
8 Mar, 2013	29.54	29.54	29.00	29.36	157,900	29.25
7 Mar, 2013	28.91	29.34	28.78	29.27	101,900	29.16
6 Mar, 2013	28.54	29.04	28.27	28.97	122,300	28.86
5 Mar, 2013	28.13	28.73	28.11	28.53	128,700	28.42
4 Mar, 2013	27.64	28.09	27.41	28.02	99,900	27.91
1 Mar, 2013	27.95	28.20	27.60	27.75	85,300	27.65
28 Feb, 2013	28.01	28.46	27.78	28.23	89,400	28.12
27 Feb, 2013	28.33	28.79	27.94	27.96	104,200	27.85
26 Feb, 2013	28.18	28.34	27.94	28.17	52,000	28.06
25 Feb, 2013	28.80	29.11	27.92	28.00	179,000	27.89
22 Feb, 2013	28.31	28.75	28.04	28.63	99,900	28.52
21 Feb, 2013	28.01	28.21	27.89	28.14	126,300	28.03
20 Feb, 2013	27.73	28.03	27.57	28.00	182,100	27.89
19 Feb, 2013	27.50	27.89	27.44	27.69	124,100	27.59
15 Feb, 2013	27.04	27.49	26.79	27.43	209,600	27.33
14 Feb, 2013	26.73	27.09	26.69	26.81	57,800	26.71
13 Feb, 2013	26.42	26.90	26.39	26.84	96,500	26.74
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RAVN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Raven Industries Inc. (RAVN)