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, 2014 22.81 23.10 21.85 22.56 216,674 +0.30(+1.36%)
Oct 30, 2014 22.11 22.32 22.01 22.25 143,277 +0.06(+0.28%)
Oct 29, 2014 22.19 22.34 22.09 22.19 141,152 -0.04(-0.16%)
Oct 28, 2014 21.77 22.25 21.71 22.23 247,611 +0.50(+2.29%)
Oct 27, 2014 21.89 22.00 22.00 21.73 87,765 -0.27(-1.21%)
Oct 24, 2014 22.02 22.15 21.81 22.00 117,690 -0.08(-0.36%)
Oct 23, 2014 21.99 22.25 21.75 22.08 163,862 +0.27(+1.22%)
Oct 22, 2014 22.38 22.44 21.69 21.81 192,368 -0.58(-2.58%)
Oct 21, 2014 22.31 22.49 22.01 22.39 107,811 +0.28(+1.29%)
Oct 20, 2014 21.80 22.11 21.35 22.10 195,356 +0.17(+0.77%)
Oct 17, 2014 22.19 22.24 21.65 21.93 180,688 +0.08(+0.37%)
Oct 16, 2014 21.20 22.01 21.20 21.85 171,870 +0.37(+1.74%)
Oct 15, 2014 20.59 21.53 20.57 21.48 208,004 +0.59(+2.81%)
Oct 14, 2014 20.83 21.39 20.40 20.89 217,740 +0.33(+1.60%)
Oct 13, 2014 20.05 21.03 20.03 20.56 174,551 +0.47(+2.35%)
Oct 10, 2014 20.07 20.48 19.69 20.09 218,890 -0.12(-0.57%)
Oct 09, 2014 21.27 21.27 20.13 20.21 208,432 -1.07(-5.02%)
Oct 08, 2014 20.50 21.45 20.07 21.28 214,040 +0.77(+3.78%)
Oct 07, 2014 20.93 20.93 20.45 20.50 149,064 -0.54(-2.57%)
Oct 06, 2014 21.58 21.68 20.72 21.04 197,546 -0.42(-1.98%)
Oct 03, 2014 21.94 21.99 21.46 21.47 129,138 -0.19(-0.90%)
Oct 02, 2014 21.09 22.05 20.96 21.66 165,282 +0.65(+3.12%)
Oct 01, 2014 21.54 21.64 20.80 21.01 238,242 -0.58(-2.70%)
Sep 30, 2014 22.71 22.82 21.54 21.59 248,371 -1.20(-5.28%)
Sep 29, 2014 22.28 22.89 22.23 22.79 100,147 +0.25(+1.10%)
Sep 26, 2014 22.83 23.00 22.23 22.55 211,206 -0.27(-1.16%)
Sep 25, 2014 23.34 23.48 22.78 22.81 126,094 -0.64(-2.72%)
Sep 24, 2014 23.02 23.51 22.88 23.45 76,260 +0.48(+2.08%)
Sep 23, 2014 23.55 23.61 22.79 22.97 133,341 -0.74(-3.13%)
Sep 22, 2014 23.55 24.10 23.32 23.71 186,146 +0.03(+0.11%)
Sep 19, 2014 23.74 24.09 23.64 23.69 184,818 +0.05(+0.22%)
Sep 18, 2014 23.49 23.73 23.06 23.63 81,181 +0.31(+1.33%)
Sep 17, 2014 22.98 23.50 22.88 23.32 106,630 +0.27(+1.19%)
Sep 16, 2014 22.94 23.27 22.66 23.05 91,662 +0.01(+0.04%)
Sep 15, 2014 23.30 23.36 22.85 23.04 155,736 -0.26(-1.10%)
Sep 12, 2014 23.62 23.62 22.84 23.30 131,022 -0.29(-1.24%)
Sep 11, 2014 23.71 24.07 23.47 23.59 88,232 -0.28(-1.19%)
Sep 10, 2014 23.76 23.94 23.49 23.87 70,045 +0.12(+0.52%)
Sep 09, 2014 24.06 24.21 23.59 23.75 108,332 -0.36(-1.50%)
Sep 08, 2014 24.20 24.40 23.94 24.11 80,582 -0.05(-0.22%)
Sep 05, 2014 23.67 24.24 23.67 24.17 140,692 +0.40(+1.68%)
Sep 04, 2014 23.68 23.96 23.63 23.77 71,949 +0.10(+0.41%)
Sep 03, 2014 23.94 23.97 23.54 23.67 86,109 -0.12(-0.48%)
Sep 02, 2014 23.74 24.07 23.45 23.78 118,406 +0.19(+0.83%)
Aug 29, 2014 23.69 23.59 23.59 23.59 85,099 -0.07(-0.30%)
Aug 28, 2014 23.78 23.80 23.41 23.66 72,945 -0.15(-0.63%)
Aug 27, 2014 23.91 24.18 23.75 23.81 103,562 -0.06(-0.26%)
Aug 26, 2014 23.92 24.16 23.66 23.87 116,514 -0.03(-0.11%)
Aug 25, 2014 23.74 23.95 23.18 23.90 131,575 +0.41(+1.73%)
Aug 22, 2014 23.90 24.32 23.45 23.49 134,342 -0.42(-1.74%)
Aug 21, 2014 25.41 25.41 23.71 23.91 280,313 -1.66(-6.51%)
Aug 20, 2014 25.70 25.92 24.33 25.57 257,452 -0.97(-3.67%)
Aug 19, 2014 26.78 26.78 26.44 26.55 132,529 -0.14(-0.53%)
Aug 18, 2014 26.68 27.20 26.38 26.69 104,890 +0.39(+1.48%)
Aug 15, 2014 26.40 26.40 25.70 26.30 128,486 +0.20(+0.78%)
Aug 14, 2014 26.02 26.24 25.90 26.09 50,831 +0.15(+0.56%)
Aug 13, 2014 25.96 26.03 25.96 25.95 99,923 +0.15(+0.60%)
Aug 12, 2014 25.96 26.13 25.50 25.79 79,454 -0.35(-1.35%)
Aug 11, 2014 25.98 26.36 25.83 26.15 52,353 +0.35(+1.34%)
Aug 08, 2014 25.24 25.91 25.21 25.80 53,821 +0.54(+2.14%)
Aug 07, 2014 25.37 25.88 24.95 25.26 59,947 -0.03(-0.10%)
Aug 06, 2014 25.00 25.55 25.00 25.29 106,902 +0.06(+0.25%)
Aug 05, 2014 24.94 25.46 24.68 25.23 63,583 +0.24(+0.96%)
Aug 04, 2014 24.78 25.01 24.23 24.99 101,114 +0.40(+1.62%)
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.