The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, RAVN: Raven Industries Inc
29 Nov 2021
LAST:
58.08
CHANGE:
0.11
OPEN:
57.99
HIGH:
58.22
ASK:
30.30
VOLUME:
1.6M
CHG(%):
0.19
PREV:
57.97
LOW:
57.98
BID:
28.70
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Nov 21
57.99
58.22
57.98
58.08
1.6M
26 Nov 21
57.97
57.99
57.96
57.97
284K
25 Nov 21
57.98
57.98
57.98
57.98
0
24 Nov 21
57.88
58.01
57.82
57.98
215.1K
23 Nov 21
57.82
57.90
57.82
57.84
194.9K
22 Nov 21
57.82
57.87
57.80
57.82
128.6K
19 Nov 21
57.80
57.88
57.79
57.82
145.8K
18 Nov 21
57.83
57.90
57.79
57.82
114K
17 Nov 21
57.80
57.88
57.80
57.84
76.5K
16 Nov 21
57.85
57.91
57.80
57.85
82.3K
COMPANY PROFILE
Name:
Raven Industries Inc
About:
Raven Industries, Inc. was incorporated in February 1956 under the laws of the State of South Dakota and began operations later that same year. Raven is an industrial manufacturer providing a variety of products to customers throughout North America. The company began operations as a manufacturer of high-altitude research balloons before diversifying into the industrial, agricultural, construction and military/aerospace markets. The company employs approximately 960 persons on active status and is headquartered at 205 E. Sixth Street, Sioux Falls, SD 57104 - telephone (605) 336-2750. The company?s Internet address is http://www.ravenind.com and its common stock trades on the NASDAQ Global Select Market under the symbol RAVN. The company has adopted a Code of Conduct applicable to all officers, directors, and employees and which is available on the website. Information on the company?s website is not part of this filing. ...
Sector:
Capital Goods
Industry:
Specialty Chemicals
CIK:
0082166
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
FUNDAMENTALS
P/E Ratio:
40.61
PEG Ratio:
2.77
EPS Ratio:
0.84
DivYield:
1.55
PtB:
4.46
PtS:
3.78
EBITDA:
61.23M
Shares:
36.31M
Market Cap:
2.109B
52wk range:
30.70 - 59.60
TECHNICALS
MA5:
57.97
MA20:
57.89
MA50:
57.78
MA200:
50.59
STO9:
71.85
RSI14:
54.75
WPR14:
100.00
MTM14:
0.13
ROC14:
1.00
Week High:
58.22
Week Low:
57.82
Month High:
58.59
Month Low:
57.72
Volatility:
1.00