Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 25.97 25.97 25.41 25.65 55,042 -0.36(-1.38%)
Oct 30, 2006 25.41 26.01 25.33 26.01 52,336 +0.58(+2.29%)
Oct 27, 2006 25.82 25.97 25.38 25.42 40,376 -0.42(-1.61%)
Oct 26, 2006 25.61 26.09 25.36 25.84 42,105 +0.46(+1.83%)
Oct 25, 2006 25.40 25.73 25.09 25.37 37,500 -0.05(-0.19%)
Oct 24, 2006 25.00 25.46 24.65 25.42 37,198 +0.37(+1.47%)
Oct 23, 2006 24.89 25.18 24.81 25.05 42,796 +0.15(+0.61%)
Oct 20, 2006 24.93 25.11 24.77 24.90 96,318 +0.05(+0.19%)
Oct 19, 2006 24.70 25.16 24.70 24.85 49,968 +0.12(+0.48%)
Oct 18, 2006 24.95 25.26 24.49 24.73 70,484 +0.06(+0.23%)
Oct 17, 2006 25.49 25.49 24.55 24.68 91,592 -1.12(-4.34%)
Oct 16, 2006 25.49 25.85 25.45 25.80 41,705 +0.38(+1.48%)
Oct 13, 2006 24.83 25.42 24.83 25.42 43,557 +0.65(+2.61%)
Oct 12, 2006 24.17 24.80 24.17 24.77 68,827 +0.75(+3.13%)
Oct 11, 2006 24.30 24.30 23.72 24.02 66,879 -0.35(-1.44%)
Oct 10, 2006 23.98 24.38 23.76 24.38 71,859 +0.52(+2.18%)
Oct 09, 2006 23.96 23.96 23.54 23.86 67,920 -0.09(-0.37%)
Oct 06, 2006 23.78 23.98 23.59 23.94 56,740 -0.06(-0.27%)
Oct 05, 2006 24.09 24.26 23.78 24.01 121,274 +0.03(+0.13%)
Oct 04, 2006 23.19 24.15 23.19 23.98 77,020 +0.91(+3.95%)
Oct 03, 2006 23.14 23.52 22.58 23.06 59,502 -0.09(-0.38%)
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.