| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 29.70 | 30.19 | 29.60 | 29.70 | 85500 |
| 2010-03-26 | 30.17 | 30.54 | 29.57 | 29.70 | 15600 |
| 2010-03-25 | 30.56 | 31.27 | 30.05 | 30.14 | 29500 |
| 2010-03-24 | 30.66 | 31.05 | 29.82 | 30.43 | 22400 |
| 2010-03-23 | 30.75 | 31.00 | 30.11 | 30.90 | 25100 |
| 2010-03-22 | 30.40 | 30.92 | 30.13 | 30.75 | 25100 |
| 2010-03-19 | 30.44 | 30.70 | 30.06 | 30.58 | 68800 |
| 2010-03-18 | 29.61 | 30.43 | 29.61 | 30.26 | 13700 |
| 2010-03-17 | 29.60 | 30.24 | 29.36 | 30.09 | 24400 |
| 2010-03-16 | 29.26 | 29.56 | 29.07 | 29.55 | 43100 |
| 2010-03-15 | 29.99 | 30.44 | 28.82 | 29.02 | 48700 |
| 2010-03-12 | 31.61 | 31.61 | 30.36 | 30.63 | 30900 |
| 2010-03-11 | 30.80 | 30.80 | 30.14 | 30.58 | 49600 |
| 2010-03-10 | 31.14 | 31.25 | 30.76 | 31.10 | 35300 |
| 2010-03-09 | 31.03 | 31.33 | 31.02 | 31.23 | 24200 |
| 2010-03-08 | 31.09 | 31.24 | 30.96 | 31.24 | 30500 |
| 2010-03-05 | 31.30 | 31.30 | 30.92 | 31.19 | 36200 |
| 2010-03-04 | 31.01 | 31.25 | 31.01 | 31.21 | 35000 |
| 2010-03-03 | 31.25 | 31.26 | 31.00 | 31.03 | 48200 |
| 2010-03-02 | 30.81 | 31.12 | 30.80 | 31.10 | 59500 |
| 2010-03-01 | 29.57 | 31.19 | 29.57 | 30.78 | 59800 |
| 2010-02-26 | 29.58 | 29.58 | 28.96 | 29.30 | 40200 |
| 2010-02-25 | 29.51 | 29.91 | 29.45 | 29.62 | 15000 |
| 2010-02-24 | 30.00 | 30.33 | 29.72 | 30.00 | 25400 |
| 2010-02-23 | 29.80 | 30.00 | 29.49 | 29.90 | 34700 |
| 2010-02-22 | 30.15 | 30.15 | 29.88 | 29.91 | 15500 |
| 2010-02-19 | 30.77 | 30.84 | 29.80 | 29.96 | 51500 |
| 2010-02-18 | 30.42 | 30.86 | 29.80 | 30.84 | 28200 |
| 2010-02-17 | 30.05 | 30.44 | 29.90 | 30.39 | 36700 |
| 2010-02-16 | 29.09 | 29.64 | 28.95 | 29.63 | 23000 |
| 2010-02-12 | 28.25 | 29.00 | 28.25 | 28.98 | 31300 |
| 2010-02-11 | 27.64 | 28.61 | 27.52 | 28.54 | 28600 |
|
| Recent Company Events: |
| 24-Dec-09 | Price hit new 52-week high ($33.12) | | 23-Dec-09 | Price hit new 52-week high ($32.62) | | 22-Dec-09 | Ex-Date for dividend payment of $0.14 | | 18-Dec-09 | Price hit new 52-week high ($32.50) | | 4-Dec-09 | RAVEN INDUSTRIES INC Files SEC form 10-Q, Quarterly Report | | 20-Nov-09 | Raven Industries upgraded by Canaccord Adams | | 19-Nov-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 23-Sep-09 | Ex-Date for dividend payment of $0.14 | | 2-Sep-09 | RAVEN INDUSTRIES INC Files SEC form 10-Q, Quarterly Report | | 19-Aug-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 5-Jun-09 | RAVEN INDUSTRIES INC Files SEC form 10-Q, Quarterly Report | | 19-May-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 30-Apr-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Other Events | | 16-Apr-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Other Events | | 26-Mar-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Change in Directors or Principal Officers | | 12-Mar-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition | | 9-Mar-09 | Price hit new 52-week low ($15.37) | | 6-Mar-09 | Price hit new 52-week low ($16.01) | | 3-Mar-09 | Price hit new 52-week low ($16.33) | | 17-Feb-09 | RAVEN INDUSTRIES INC Files SEC form 8-K, Results of Operations and Financial Condition |
|