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, 2003 10.76 10.76 10.45 10.45 5,630 -0.12(-1.10%)
Oct 30, 2003 10.63 10.59 10.49 10.57 6,506 -0.06(-0.56%)
Oct 29, 2003 10.58 10.75 10.47 10.63 17,268 +0.04(+0.38%)
Oct 28, 2003 10.29 10.59 10.29 10.59 21,032 +0.14(+1.30%)
Oct 27, 2003 9.990 10.48 9.986 10.45 24,775 +0.37(+3.65%)
Oct 24, 2003 10.15 10.24 9.994 10.08 10,510 -0.18(-1.75%)
Oct 23, 2003 10.14 10.38 10.14 10.26 10,385 -0.04(-0.35%)
Oct 22, 2003 10.39 10.47 10.29 10.30 14,014 -0.10(-0.92%)
Oct 21, 2003 10.44 10.47 10.37 10.39 9,759 -0.03(-0.31%)
Oct 20, 2003 10.47 10.47 10.37 10.43 7,540 +0.03(+0.31%)
Oct 17, 2003 10.41 10.47 10.39 10.39 15,163 -0.01(-0.08%)
Oct 16, 2003 10.32 10.43 10.29 10.40 10,577 +0.08(+0.81%)
Oct 15, 2003 10.43 10.43 10.31 10.32 25,158 -0.07(-0.69%)
Oct 14, 2003 10.43 10.43 10.31 10.39 11,011 +0.00(+0.00%)
Oct 13, 2003 10.39 10.49 10.29 10.39 22,416 +0.00(+0.00%)
Oct 10, 2003 10.33 10.47 10.01 10.39 36,504 +0.29(+2.89%)
Oct 09, 2003 10.28 10.39 10.01 10.10 27,483 -0.20(-1.98%)
Oct 08, 2003 10.30 10.38 10.28 10.30 5,755 -0.09(-0.85%)
Oct 07, 2003 10.49 10.49 10.29 10.39 6,686 -0.02(-0.15%)
Oct 06, 2003 10.49 10.49 10.29 10.41 16,835 +0.06(+0.58%)
Oct 03, 2003 10.53 10.55 10.33 10.35 12,032 -0.16(-1.56%)
Oct 02, 2003 10.39 10.53 10.35 10.51 20,337 +0.00(+0.04%)
Oct 01, 2003 10.07 10.51 9.958 10.51 9,485 +0.68(+6.87%)
Sep 30, 2003 9.790 10.15 9.790 9.830 22,504 -0.16(-1.56%)
Sep 29, 2003 9.910 10.17 9.514 9.986 27,903 -0.01(-0.08%)
Sep 26, 2003 10.07 10.19 9.954 9.994 17,369 -0.14(-1.38%)
Sep 25, 2003 10.18 10.19 10.13 10.13 15,226 -0.04(-0.43%)
Sep 24, 2003 10.19 10.19 10.18 10.18 18,934 -0.01(-0.12%)
Sep 23, 2003 10.37 10.37 10.15 10.19 17,973 -0.01(-0.08%)
Sep 22, 2003 10.24 10.27 10.13 10.20 21,003 +0.02(+0.16%)
Sep 19, 2003 10.21 10.21 10.15 10.18 14,061 -0.01(-0.08%)
Sep 18, 2003 10.10 10.21 10.10 10.19 10,569 +0.00(+0.00%)
Sep 17, 2003 10.09 10.19 10.09 10.19 5,908 +0.02(+0.24%)
Sep 16, 2003 10.11 10.19 9.954 10.17 10,635 +0.02(+0.24%)
Sep 15, 2003 10.13 10.17 9.858 10.14 5,130 +0.05(+0.51%)
Sep 12, 2003 10.13 10.13 10.02 10.09 12,262 -0.04(-0.35%)
Sep 11, 2003 10.21 10.21 9.990 10.13 15,265 +0.03(+0.31%)
Sep 10, 2003 10.19 10.21 9.894 10.09 23,774 -0.19(-1.86%)
Sep 09, 2003 10.35 10.35 10.29 10.29 10,635 -0.06(-0.62%)
Sep 08, 2003 10.39 10.39 10.19 10.35 24,024 +0.13(+1.25%)
Sep 05, 2003 10.57 10.57 10.09 10.22 73,950 -0.32(-3.07%)
Sep 04, 2003 10.61 10.61 10.55 10.55 23,273 +0.00(+0.00%)
Sep 03, 2003 10.49 10.63 10.49 10.55 19,394 -0.02(-0.23%)
Sep 02, 2003 10.84 10.97 10.50 10.57 46,922 -0.12(-1.16%)
Aug 29, 2003 10.91 10.91 10.39 10.69 11,511 -0.10(-0.89%)
Aug 28, 2003 10.35 10.83 10.15 10.79 21,271 +0.55(+5.35%)
Aug 27, 2003 10.07 10.24 9.810 10.24 20,145 +0.25(+2.52%)
Aug 26, 2003 9.814 9.990 9.798 9.990 14,014 +0.18(+1.79%)
Aug 25, 2003 9.826 9.842 9.734 9.814 14,014 +0.06(+0.66%)
Aug 22, 2003 9.810 9.810 9.722 9.750 12,763 -0.04(-0.45%)
Aug 21, 2003 10.24 10.24 9.550 9.794 51,677 -0.19(-1.92%)
Aug 20, 2003 10.33 10.33 9.382 9.986 22,523 -0.29(-2.83%)
Aug 19, 2003 10.19 10.30 9.878 10.28 28,779 +0.14(+1.34%)
Aug 18, 2003 9.390 10.14 9.278 10.14 52,053 +0.56(+5.88%)
Aug 15, 2003 9.191 9.982 9.135 9.578 9,509 +0.29(+3.14%)
Aug 14, 2003 9.191 9.350 9.071 9.286 21,021 -0.08(-0.85%)
Aug 13, 2003 9.590 9.990 9.366 9.366 24,024 -0.07(-0.76%)
Aug 12, 2003 9.251 9.494 9.151 9.438 29,405 +0.19(+2.03%)
Aug 11, 2003 9.231 9.290 9.135 9.251 22,022 +0.12(+1.31%)
Aug 08, 2003 9.191 9.241 9.127 9.131 28,404 -0.05(-0.57%)
Aug 07, 2003 9.111 9.215 8.835 9.183 28,904 +0.33(+3.75%)
Aug 06, 2003 8.885 8.943 8.815 8.851 10,635 -0.06(-0.67%)
Aug 05, 2003 9.111 9.111 8.751 8.911 25,651 +0.03(+0.36%)
Aug 04, 2003 8.655 9.123 8.592 8.879 43,919 +0.09(+1.00%)
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.