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, 2018 44.27 44.57 43.43 43.48 161,449 -0.32(-0.73%)
Oct 30, 2018 42.90 43.81 42.65 43.80 88,809 +0.92(+2.15%)
Oct 29, 2018 43.26 43.84 42.43 42.88 141,715 +0.14(+0.33%)
Oct 26, 2018 41.99 43.27 40.92 42.74 80,600 +0.27(+0.64%)
Oct 25, 2018 42.36 42.85 41.45 42.47 219,490 +0.39(+0.93%)
Oct 24, 2018 43.53 43.95 41.94 42.08 153,057 -1.49(-3.42%)
Oct 23, 2018 43.71 43.97 42.67 43.57 233,618 -0.67(-1.51%)
Oct 22, 2018 44.40 44.99 44.11 44.24 175,393 -0.15(-0.34%)
Oct 19, 2018 44.79 45.08 43.81 44.39 85,100 -0.44(-0.98%)
Oct 18, 2018 45.07 45.44 43.88 44.83 208,949 -0.39(-0.86%)
Oct 17, 2018 45.50 45.57 44.81 45.22 181,955 -0.35(-0.77%)
Oct 16, 2018 44.21 45.84 43.21 45.57 163,637 +1.65(+3.76%)
Oct 15, 2018 43.72 44.33 43.29 43.92 113,353 +0.19(+0.43%)
Oct 12, 2018 44.25 45.22 43.29 43.73 151,500 +0.15(+0.34%)
Oct 11, 2018 44.47 44.99 43.57 43.58 184,190 -0.91(-2.05%)
Oct 10, 2018 45.94 46.19 44.42 44.49 191,983 -1.66(-3.60%)
Oct 09, 2018 45.88 46.87 45.00 46.15 157,357 +0.15(+0.33%)
Oct 08, 2018 45.86 46.15 44.59 46.00 137,201 +0.15(+0.33%)
Oct 05, 2018 46.64 46.73 45.56 45.85 218,100 -0.69(-1.48%)
Oct 04, 2018 48.49 48.70 46.43 46.54 205,934 -1.96(-4.04%)
Oct 03, 2018 46.48 48.61 45.88 48.50 197,281 +2.31(+5.00%)
Oct 02, 2018 46.46 46.71 45.66 46.19 183,422 -0.25(-0.54%)
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.