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, 2008 23.56 26.21 23.30 25.73 129,663 +2.00(+8.42%)
Oct 30, 2008 23.04 23.78 22.62 23.73 123,919 +1.37(+6.15%)
Oct 29, 2008 23.25 23.48 21.93 22.35 211,879 -0.67(-2.92%)
Oct 28, 2008 21.13 23.30 20.61 23.02 131,271 +2.10(+10.05%)
Oct 27, 2008 21.64 22.56 20.81 20.92 139,742 -1.10(-5.01%)
Oct 24, 2008 22.93 23.87 22.03 22.03 263,670 -2.09(-8.68%)
Oct 23, 2008 24.20 25.42 22.79 24.12 119,582 +0.13(+0.53%)
Oct 22, 2008 25.39 25.68 23.58 23.99 113,471 -2.31(-8.78%)
Oct 21, 2008 26.59 27.32 26.00 26.30 130,120 -0.61(-2.26%)
Oct 20, 2008 25.57 27.15 25.33 26.91 129,668 +1.64(+6.48%)
Oct 17, 2008 25.09 27.01 24.16 25.27 182,288 -0.58(-2.23%)
Oct 16, 2008 23.23 25.94 22.79 25.85 205,735 +2.89(+12.60%)
Oct 15, 2008 25.37 25.37 22.68 22.95 232,191 -1.43(-5.87%)
Oct 14, 2008 25.41 25.68 23.77 24.38 163,458 -1.04(-4.09%)
Oct 13, 2008 26.25 26.93 24.90 25.42 204,890 +0.02(+0.06%)
Oct 10, 2008 22.07 26.36 21.19 25.41 236,528 +2.38(+10.34%)
Oct 09, 2008 25.64 26.22 22.91 23.02 160,645 -2.13(-8.45%)
Oct 08, 2008 23.87 25.57 22.88 25.15 259,643 +0.73(+2.98%)
Oct 07, 2008 26.89 27.28 24.27 24.42 182,424 -1.88(-7.14%)
Oct 06, 2008 26.75 27.04 24.91 26.30 188,318 -0.86(-3.15%)
Oct 03, 2008 29.34 29.49 27.14 27.16 137,977 -1.61(-5.61%)
Oct 02, 2008 30.10 30.10 28.43 28.77 137,663 -1.43(-4.74%)
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.