Raven Industries Inc. Common Stockのデータ

Raven Industries Inc. Common Stockの基本情報

名前 Raven Industries Inc. Common Stock
ティッカー RAVN
国 United States
上場年 nan
セクター Capital Goods

Raven Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.34 37.51 37.79 37.86 209300.0 37.86
2021-02-12 37.78 36.79 36.79 37.35 130500.0 37.35
2021-02-11 37.65 36.21 37.25 37.09 163600.0 37.09
2021-02-10 37.89 36.52 37.75 37.11 134300.0 37.11
2021-02-09 37.94 37.13 37.69 37.35 224200.0 37.35
2021-02-08 37.58 36.17 36.17 37.56 211500.0 37.56
2021-02-05 36.17 35.23 35.62 35.76 144500.0 35.76
2021-02-04 35.39 34.09 34.3 35.38 151900.0 35.38
2021-02-03 34.83 34.11 34.41 34.26 171200.0 34.26
2021-02-02 34.74 32.96 33.1 34.46 321000.0 34.46
2021-02-01 33.06 32.2 32.96 32.71 176400.0 32.71
2021-01-29 33.67 32.13 33.58 32.27 294400.0 32.27
2021-01-28 34.78 33.41 34.07 33.94 209000.0 33.94
2021-01-27 35.47 33.88 35.15 33.95 272600.0 33.95
2021-01-26 37.6 36.17 37.4 36.32 178000.0 36.32
2021-01-25 36.99 35.2 35.34 36.95 341300.0 36.95
2021-01-22 35.85 34.36 35.76 35.65 338400.0 35.65
2021-01-21 37.46 35.75 37.05 35.76 222300.0 35.76
2021-01-20 37.14 36.34 36.66 37.03 290400.0 37.03
2021-01-19 37.99 35.78 37.64 36.6 393100.0 36.6
2021-01-15 37.58 35.85 37.39 36.57 239100.0 36.57
2021-01-14 39.1 37.46 37.94 37.63 277500.0 37.63
2021-01-13 37.92 37.25 37.68 37.45 168400.0 37.45
2021-01-12 37.97 36.49 36.72 37.71 188700.0 37.71
2021-01-11 37.14 34.78 36.04 36.66 296200.0 36.66
2021-01-08 37.74 35.9 37.51 36.24 443900.0 36.24
2021-01-07 36.73 35.04 35.87 36.64 302800.0 36.64
2021-01-06 35.25 32.92 33.0 35.15 597200.0 35.15
2021-01-05 33.2 32.22 32.22 32.66 233600.0 32.66
2021-01-04 33.47 31.16 33.2 32.23 326500.0 32.23
2020-12-31 33.24 32.47 32.6 33.09 119900.0 33.09
2020-12-30 33.25 32.56 32.58 32.66 184000.0 32.66
2020-12-29 33.79 32.44 33.74 32.65 196000.0 32.65
2020-12-28 33.98 33.09 33.17 33.74 222300.0 33.74
2020-12-24 33.71 32.6 33.66 33.09 87700.0 33.09
2020-12-23 33.76 32.77 32.89 33.63 191200.0 33.63
2020-12-22 33.37 32.63 33.0 32.9 278700.0 32.9
2020-12-21 33.27 32.23 32.75 32.9 280900.0 32.9
2020-12-18 34.37 33.37 33.94 33.64 1181400.0 33.64
2020-12-17 33.9 32.83 32.83 33.8 253400.0 33.8
2020-12-16 33.95 32.56 33.87 33.15 393100.0 33.15
2020-12-15 34.13 33.11 33.48 33.89 284300.0 33.89
2020-12-14 34.1 33.18 33.2 33.44 344500.0 33.44
2020-12-11 34.27 32.52 34.24 33.03 478900.0 33.03
2020-12-10 33.0 31.71 32.27 32.83 489500.0 32.83
2020-12-09 32.29 31.01 31.1 31.97 590700.0 31.97
2020-12-08 30.28 28.32 28.32 30.19 443100.0 30.19
2020-12-07 29.18 28.11 28.5 28.55 263100.0 28.55
2020-12-04 28.49 27.27 27.5 28.44 333200.0 28.44
2020-12-03 27.4 26.26 26.28 27.24 368900.0 27.24
2020-12-02 26.77 25.84 26.43 25.88 347000.0 25.88
2020-12-01 26.38 25.54 25.75 26.19 332100.0 26.19
2020-11-30 26.17 25.17 26.06 25.22 287400.0 25.22
2020-11-27 26.45 25.67 25.97 26.29 190200.0 26.29
2020-11-25 28.0 25.04 25.92 26.05 419000.0 26.05
2020-11-24 24.58 23.69 24.0 24.23 283900.0 24.23
2020-11-23 24.0 23.6 23.77 23.75 143600.0 23.75
2020-11-20 23.62 23.2 23.39 23.56 208900.0 23.56
2020-11-19 24.0 23.19 23.87 23.54 179100.0 23.54
2020-11-18 24.92 24.0 24.73 24.01 140500.0 24.01
2020-11-17 24.59 23.95 24.32 24.39 258600.0 24.39
2020-11-16 24.98 23.89 23.89 24.65 303500.0 24.65
2020-11-13 23.65 23.07 23.62 23.4 255100.0 23.4
2020-11-12 23.93 22.65 23.93 23.1 201900.0 23.1
2020-11-11 24.6 23.72 24.6 24.11 189500.0 24.11
2020-11-10 24.92 23.67 23.9 24.57 312000.0 24.57
2020-11-09 24.8 23.6 24.43 23.67 242300.0 23.67
2020-11-06 23.41 22.74 23.41 22.81 125600.0 22.81
2020-11-05 23.61 22.53 22.53 23.22 173300.0 23.22
2020-11-04 22.77 22.0 22.71 22.48 188300.0 22.48
2020-11-03 23.14 22.73 22.92 22.86 158400.0 22.86
2020-11-02 22.51 22.03 22.03 22.51 139600.0 22.51
2020-10-30 22.19 21.69 21.85 21.92 163500.0 21.92
2020-10-29 22.23 21.31 21.39 21.93 179600.0 21.93
2020-10-28 22.53 21.54 22.21 21.58 178400.0 21.58
2020-10-27 23.2 22.74 23.08 22.84 111500.0 22.84
2020-10-26 23.59 22.72 23.59 23.21 177500.0 23.21
2020-10-23 24.14 23.54 24.14 23.95 156300.0 23.95
2020-10-22 24.01 23.33 23.8 23.92 143600.0 23.92
2020-10-21 24.11 23.45 24.07 23.71 124200.0 23.71
2020-10-20 24.2 23.54 24.0 23.8 144700.0 23.8
2020-10-19 24.88 23.81 24.6 23.87 377600.0 23.87
2020-10-16 26.14 24.26 25.85 24.31 470000.0 24.31
2020-10-15 27.15 25.32 25.5 25.95 674600.0 25.95
2020-10-14 26.2 25.1 25.1 25.52 499200.0 25.52
2020-10-13 24.84 24.12 24.76 24.43 352100.0 24.43
2020-10-12 23.65 22.52 22.67 23.54 356400.0 23.54
2020-10-09 22.98 22.42 22.93 22.69 140800.0 22.69
2020-10-08 22.85 22.3 22.52 22.6 136800.0 22.6
2020-10-07 22.57 21.98 22.1 22.22 250300.0 22.22
2020-10-06 22.54 21.51 21.86 22.03 240700.0 22.03
2020-10-05 22.1 21.56 21.88 21.74 108500.0 21.74
2020-10-02 21.92 20.84 20.84 21.67 159700.0 21.67
2020-10-01 21.95 20.83 21.53 21.27 209400.0 21.27
2020-09-30 22.42 21.41 22.02 21.52 211600.0 21.52
2020-09-29 22.11 21.54 21.86 21.96 272800.0 21.96
2020-09-28 22.19 21.7 21.83 21.91 325600.0 21.91
2020-09-25 21.93 21.4 21.55 21.52 206900.0 21.52
2020-09-24 21.98 20.91 21.23 21.69 150800.0 21.69
2020-09-23 22.18 21.23 21.84 21.27 142700.0 21.27
2020-09-22 22.79 21.59 22.45 21.87 134400.0 21.87
2020-09-21 23.08 21.56 22.99 22.27 252200.0 22.27
2020-09-18 24.48 23.41 24.43 23.51 670100.0 23.51
2020-09-17 24.62 24.23 24.33 24.28 195900.0 24.28
2020-09-16 24.82 24.21 24.38 24.58 225200.0 24.58
2020-09-15 24.69 24.2 24.65 24.29 131500.0 24.29
2020-09-14 24.75 24.36 24.62 24.43 215900.0 24.43
2020-09-11 24.6 24.21 24.21 24.38 193500.0 24.38
2020-09-10 25.25 24.1 24.1 24.22 259700.0 24.22
2020-09-09 25.06 24.06 24.92 24.13 285400.0 24.13
2020-09-08 25.1 24.49 24.87 24.68 184000.0 24.68
2020-09-04 25.89 24.94 25.81 25.13 166700.0 25.13
2020-09-03 26.09 25.2 25.89 25.28 241600.0 25.28
2020-09-02 26.31 25.77 25.89 25.9 337200.0 25.9
2020-09-01 25.88 24.5 24.68 25.81 230500.0 25.81
2020-08-31 24.98 24.59 24.82 24.85 266200.0 24.85
2020-08-28 25.75 24.69 25.45 24.92 225200.0 24.92
2020-08-27 26.07 23.59 24.15 25.45 320600.0 25.45
2020-08-26 24.94 24.29 24.61 24.33 135500.0 24.33
2020-08-25 25.17 24.35 24.75 24.66 224900.0 24.66
2020-08-24 24.64 23.87 24.6 24.54 230400.0 24.54
2020-08-21 24.69 24.07 24.44 24.31 194400.0 24.31
2020-08-20 24.66 24.18 24.25 24.52 145000.0 24.52
2020-08-19 24.68 24.3 24.42 24.51 144800.0 24.51
2020-08-18 24.55 24.05 24.38 24.29 291600.0 24.29
2020-08-17 24.51 24.22 24.39 24.44 112200.0 24.44
2020-08-14 24.43 23.85 23.99 24.35 72400.0 24.35
2020-08-13 24.34 23.78 24.01 24.21 105000.0 24.21
2020-08-12 24.4 23.85 24.4 24.1 215400.0 24.1
2020-08-11 25.29 24.01 24.21 24.12 236900.0 24.12
2020-08-10 24.36 23.8 23.81 24.18 112100.0 24.18
2020-08-07 23.68 22.8 22.86 23.67 82000.0 23.67
2020-08-06 23.05 22.71 22.91 22.94 83000.0 22.94
2020-08-05 22.87 22.41 22.53 22.8 211800.0 22.8
2020-08-04 22.29 21.77 22.05 22.18 224300.0 22.18
2020-08-03 22.22 21.6 21.83 22.12 121300.0 22.12
2020-07-31 22.17 21.09 21.96 21.61 167300.0 21.61
2020-07-30 22.14 21.66 22.14 22.05 90400.0 22.05
2020-07-29 22.41 22.04 22.04 22.31 107300.0 22.31
2020-07-28 22.63 21.88 22.38 21.95 114400.0 21.95
2020-07-27 22.78 21.8 21.96 22.69 284600.0 22.69
2020-07-24 23.13 21.91 23.13 21.97 485700.0 21.97
2020-07-23 23.27 22.79 22.81 23.11 501100.0 23.11
2020-07-22 23.35 22.53 22.56 22.95 157300.0 22.95
2020-07-21 22.86 21.94 22.17 22.79 893000.0 22.79
2020-07-20 22.16 21.53 21.98 21.79 115000.0 21.79
2020-07-17 22.4 22.01 22.17 22.17 126800.0 22.17
2020-07-16 22.64 21.91 22.43 22.21 173200.0 22.21
2020-07-15 23.17 21.81 21.81 22.93 260200.0 22.8
2020-07-14 21.71 20.91 21.06 21.47 133200.0 21.35
2020-07-13 21.5 20.75 21.06 20.96 137500.0 20.84
2020-07-10 20.96 20.1 20.1 20.85 108900.0 20.73
2020-07-09 20.77 20.0 20.77 20.13 183800.0 20.02
2020-07-08 20.51 20.1 20.32 20.49 157700.0 20.37
2020-07-07 20.84 20.32 20.66 20.42 387800.0 20.3
2020-07-06 21.35 20.72 21.32 20.9 201500.0 20.78
2020-07-02 21.37 20.71 20.8 20.8 118900.0 20.68
2020-07-01 21.9 20.26 21.52 20.31 146400.0 20.19
2020-06-30 21.62 19.93 20.92 21.51 165700.0 21.39
2020-06-29 21.54 20.53 20.6 21.0 350700.0 20.88
2020-06-26 20.76 19.84 20.68 20.09 818500.0 19.98
2020-06-25 21.0 20.08 20.16 20.92 322700.0 20.8
2020-06-24 20.84 20.24 20.78 20.32 151900.0 20.2
2020-06-23 21.61 21.11 21.49 21.16 116300.0 21.04
2020-06-22 21.23 20.5 20.83 21.15 149000.0 21.03
2020-06-19 21.68 21.0 21.12 21.0 659900.0 20.88
2020-06-18 21.39 20.61 20.9 20.89 178800.0 20.77
2020-06-17 21.71 20.59 21.45 20.94 177200.0 20.82
2020-06-16 22.16 21.18 21.94 21.55 172300.0 21.43
2020-06-15 21.3 19.45 19.45 21.05 214000.0 20.93
2020-06-12 20.72 19.81 20.53 20.29 153200.0 20.17
2020-06-11 21.33 19.45 21.07 19.52 238700.0 19.41
2020-06-10 23.1 22.02 23.05 22.12 120700.0 21.99
2020-06-09 23.64 23.03 23.51 23.17 172900.0 23.04
2020-06-08 24.64 23.82 24.29 23.92 160200.0 23.78
2020-06-05 24.68 23.4 24.06 23.92 231200.0 23.78
2020-06-04 22.91 21.89 21.95 22.82 289800.0 22.69
2020-06-03 22.62 21.85 21.85 22.22 143100.0 22.09
2020-06-02 21.87 21.13 21.57 21.46 157100.0 21.34
2020-06-01 21.79 21.04 21.63 21.14 149800.0 21.02
2020-05-29 21.72 20.8 21.45 21.45 238900.0 21.33
2020-05-28 23.3 21.62 23.25 21.74 140900.0 21.62
2020-05-27 23.19 21.05 22.7 22.85 206500.0 22.72
2020-05-26 22.19 21.41 21.96 22.14 208000.0 22.01
2020-05-22 21.12 20.07 20.97 21.1 110800.0 20.98
2020-05-21 21.8 20.51 21.8 20.61 180500.0 20.49
2020-05-20 21.75 20.51 20.71 21.46 146500.0 21.34
2020-05-19 21.72 20.48 21.0 20.48 132600.0 20.36
2020-05-18 21.33 20.01 20.32 21.16 179300.0 21.04
2020-05-15 19.46 18.6 18.6 19.35 115200.0 19.24
2020-05-14 18.79 17.56 18.39 18.79 179200.0 18.68
2020-05-13 19.85 18.59 19.78 18.83 150900.0 18.72
2020-05-12 20.87 19.97 20.87 20.03 246300.0 19.92
2020-05-11 21.5 20.57 21.39 20.91 166500.0 20.79
2020-05-08 21.95 20.63 21.02 21.85 168700.0 21.73
2020-05-07 20.72 20.19 20.69 20.32 160400.0 20.2
2020-05-06 20.94 20.0 20.69 20.17 211800.0 20.06
2020-05-05 21.51 20.25 21.51 20.31 218700.0 20.19
2020-05-04 20.9 20.08 20.39 20.84 222600.0 20.72
2020-05-01 22.49 20.52 22.49 20.9 157300.0 20.78
2020-04-30 23.51 21.76 23.47 22.27 241400.0 22.14
2020-04-29 23.54 22.78 23.54 23.29 224600.0 23.16
2020-04-28 22.87 22.2 22.25 22.65 127800.0 22.52
2020-04-27 22.04 20.86 20.91 21.68 265000.0 21.56
2020-04-24 21.29 20.4 21.17 20.67 221400.0 20.55
2020-04-23 21.8 20.85 20.85 21.14 109600.0 21.02
2020-04-22 21.06 20.39 20.8 20.67 116400.0 20.55
2020-04-21 20.65 19.72 20.19 20.26 182100.0 20.15
2020-04-20 21.44 20.75 21.09 20.91 187900.0 20.79
2020-04-17 21.58 20.9 20.95 21.3 165600.0 21.18
2020-04-16 20.39 19.2 20.18 20.23 297300.0 20.12
2020-04-15 21.03 19.88 20.49 19.99 140100.0 19.88
2020-04-14 22.15 20.97 21.86 21.23 548100.0 21.11
2020-04-13 21.92 21.05 21.82 21.25 159900.0 21.13
2020-04-09 22.42 21.43 21.9 21.89 235000.0 21.77
2020-04-08 21.71 20.6 21.02 21.5 155900.0 21.25
2020-04-07 21.99 20.46 21.5 20.62 137800.0 20.38
2020-04-06 21.26 20.3 20.57 21.1 141900.0 20.85
2020-04-03 20.77 19.19 20.56 19.73 168600.0 19.5
2020-04-02 20.87 19.67 19.67 20.54 330100.0 20.3
2020-04-01 21.15 19.67 20.61 19.84 166500.0 19.61
2020-03-31 23.44 20.76 23.39 21.23 214300.0 20.98
2020-03-30 23.27 20.9 22.38 23.21 532900.0 22.94
2020-03-27 22.48 20.81 21.21 22.05 197800.0 21.79
2020-03-26 22.51 19.65 20.27 22.45 244200.0 22.19
2020-03-25 22.9 19.99 20.13 20.52 338400.0 20.28
2020-03-24 21.4 18.06 20.69 19.91 482600.0 19.68
2020-03-23 21.75 19.75 20.63 21.29 296800.0 21.04
2020-03-20 21.63 19.6 20.02 20.49 458400.0 20.25
2020-03-19 20.17 16.16 16.38 19.6 311800.0 19.37
2020-03-18 20.65 16.01 20.43 16.58 253300.0 16.39
2020-03-17 22.13 19.16 21.34 21.8 271400.0 21.55
2020-03-16 23.17 20.75 21.85 20.84 175400.0 20.6
2020-03-13 24.26 21.63 22.86 24.26 204200.0 23.98
2020-03-12 24.0 21.81 23.92 21.82 244900.0 21.57
2020-03-11 26.28 24.51 26.21 25.21 168800.0 24.92
2020-03-10 27.1 25.99 26.69 26.9 176600.0 26.59
2020-03-09 27.5 25.71 27.08 26.06 230500.0 25.76
2020-03-06 28.8 27.74 27.95 28.41 131200.0 28.08
2020-03-05 29.12 28.18 28.77 28.7 150500.0 28.36
2020-03-04 29.32 28.37 28.74 29.24 184200.0 28.9
2020-03-03 29.99 28.05 29.15 28.43 142800.0 28.1
2020-03-02 29.34 28.31 28.87 29.19 149900.0 28.85
2020-02-28 29.21 27.76 28.45 28.71 283200.0 28.37
2020-02-27 29.7 28.79 28.92 29.21 380600.0 28.87
2020-02-26 29.57 28.76 28.76 29.46 214400.0 29.12
2020-02-25 30.37 28.41 30.01 28.57 286000.0 28.24
2020-02-24 30.34 29.9 30.18 30.02 82100.0 29.67
2020-02-21 31.22 30.29 30.49 31.1 137700.0 30.74
2020-02-20 30.91 30.4 30.65 30.52 70000.0 30.16
2020-02-19 31.14 30.71 30.97 30.73 58500.0 30.37
2020-02-18 31.02 30.48 30.68 30.84 95600.0 30.48