Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	35.64	36.65	35.34	35.53	177,924	-0.12(-0.33%)
Jul 30, 2019	34.79	35.74	34.43	35.65	125,486	+0.55(+1.56%)
Jul 29, 2019	34.90	35.26	34.87	35.10	85,577	+0.16(+0.45%)
Jul 26, 2019	34.37	34.98	34.24	34.94	65,682	+0.66(+1.92%)
Jul 25, 2019	34.90	34.94	34.19	34.29	57,306	-0.63(-1.80%)
Jul 24, 2019	34.11	35.03	34.10	34.91	85,758	+0.53(+1.54%)
Jul 23, 2019	34.08	34.62	34.08	34.39	57,126	+0.46(+1.36%)
Jul 22, 2019	34.36	34.40	33.73	33.92	73,064	-0.40(-1.17%)
Jul 19, 2019	34.27	34.88	34.27	34.33	95,974	-0.05(-0.14%)
Jul 18, 2019	34.29	34.50	34.09	34.38	148,143	+0.05(+0.14%)
Jul 17, 2019	34.60	34.60	34.17	34.33	69,372	-0.36(-1.05%)
Jul 16, 2019	34.29	35.00	34.29	34.69	47,858	+0.32(+0.94%)
Jul 15, 2019	35.30	35.30	33.91	34.37	97,874	-0.91(-2.58%)
Jul 12, 2019	34.95	35.86	34.57	35.28	190,112	+0.55(+1.58%)
Jul 11, 2019	33.78	34.76	33.75	34.73	114,722	+0.93(+2.75%)
Jul 10, 2019	34.87	35.03	33.77	33.80	72,611	-0.92(-2.64%)
Jul 09, 2019	34.78	34.93	34.64	34.72	100,853	-0.23(-0.67%)
Jul 08, 2019	34.87	35.04	34.61	34.95	94,217	-0.10(-0.28%)
Jul 05, 2019	35.16	35.45	34.56	35.05	138,296	-0.50(-1.40%)
Jul 03, 2019	35.25	35.60	35.13	35.55	42,686	+0.39(+1.11%)
Jul 02, 2019	35.46	35.46	35.04	35.16	228,655	-0.20(-0.55%)
Jul 01, 2019	35.29	35.86	35.17	35.35	158,366	+0.30(+0.86%)
Jun 28, 2019	34.12	35.23	33.57	35.05	440,481	+0.87(+2.54%)
Jun 27, 2019	33.44	34.19	33.44	34.18	135,290	+0.77(+2.31%)
Jun 26, 2019	33.39	33.89	33.37	33.41	104,655	+0.02(+0.06%)
Jun 25, 2019	33.72	33.85	33.22	33.39	173,630	-0.39(-1.16%)
Jun 24, 2019	33.56	33.94	33.23	33.78	133,275	+0.19(+0.55%)
Jun 21, 2019	33.90	34.15	33.26	33.60	356,541	-0.44(-1.29%)
Jun 20, 2019	34.24	34.79	33.98	34.03	131,450	-0.16(-0.46%)
Jun 19, 2019	34.61	34.71	34.03	34.19	132,707	-0.39(-1.13%)
Jun 18, 2019	34.69	35.59	34.55	34.58	152,785	+0.18(+0.51%)
Jun 17, 2019	34.19	34.81	33.95	34.41	111,037	+0.26(+0.77%)
Jun 14, 2019	34.24	34.27	33.82	34.14	106,665	-0.10(-0.29%)
Jun 13, 2019	33.67	34.31	33.51	34.24	87,094	+0.71(+2.13%)
Jun 12, 2019	33.51	33.77	33.28	33.53	53,571	+0.00(+0.00%)
Jun 11, 2019	33.92	33.92	33.28	33.53	53,328	-0.05(-0.15%)
Jun 10, 2019	33.68	34.08	33.42	33.58	64,173	+0.00(+0.00%)
Jun 07, 2019	33.52	33.77	33.07	33.58	76,774	+0.11(+0.32%)
Jun 06, 2019	33.42	33.60	33.06	33.47	53,541	+0.05(+0.15%)
Jun 05, 2019	33.90	34.08	33.27	33.42	58,637	-0.46(-1.36%)
Jun 04, 2019	34.22	34.43	33.52	33.88	72,092	+0.11(+0.32%)
Jun 03, 2019	32.08	33.89	32.05	33.77	218,827	+1.78(+5.56%)
May 31, 2019	32.79	32.85	31.65	31.99	193,062	-1.22(-3.68%)
May 30, 2019	33.44	33.72	33.03	33.21	154,915	-0.18(-0.53%)
May 29, 2019	33.36	34.00	33.21	33.39	162,104	-0.29(-0.87%)
May 28, 2019	33.62	34.05	33.60	33.68	115,626	+0.03(+0.09%)
May 24, 2019	33.75	34.13	33.63	33.65	74,010	+0.06(+0.17%)
May 23, 2019	33.80	34.12	33.43	33.60	92,822	-0.50(-1.46%)
May 22, 2019	33.83	34.66	33.83	34.09	241,156	+0.08(+0.23%)
May 21, 2019	33.03	34.52	32.75	34.02	257,547	+0.48(+1.43%)
May 20, 2019	33.48	33.88	33.17	33.54	120,944	-0.41(-1.21%)
May 17, 2019	35.05	35.37	33.85	33.95	142,391	-1.31(-3.71%)
May 16, 2019	35.67	35.85	34.88	35.26	110,866	-0.40(-1.12%)
May 15, 2019	35.74	36.08	35.64	35.66	49,956	-0.37(-1.03%)
May 14, 2019	35.91	36.40	35.87	36.03	102,510	+0.17(+0.46%)
May 13, 2019	36.15	36.29	35.67	35.86	71,135	-1.07(-2.91%)
May 10, 2019	36.68	36.98	36.06	36.94	93,050	+0.15(+0.40%)
May 09, 2019	37.36	37.36	36.58	36.79	91,022	-0.77(-2.05%)
May 08, 2019	37.70	37.92	37.21	37.56	204,148	+0.01(+0.03%)
May 07, 2019	37.99	38.22	37.37	37.55	93,000	-0.82(-2.14%)
May 06, 2019	38.00	38.73	38.00	38.37	155,649	-0.33(-0.86%)
May 03, 2019	37.95	39.02	37.95	38.70	102,775	+0.96(+2.54%)
May 02, 2019	37.12	37.80	36.89	37.75	102,302	+0.60(+1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Raven Industries Inc (NQ: RAVN )

Historical Prices

Free News Feed