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 30, 2009 20.32 20.44 19.56 19.74 79,880 -0.81(-3.93%)
Oct 29, 2009 20.22 20.91 19.98 20.55 75,581 +0.48(+2.39%)
Oct 28, 2009 20.61 20.91 20.05 20.07 70,313 -0.75(-3.61%)
Oct 27, 2009 20.82 21.20 20.67 20.82 57,513 +0.10(+0.50%)
Oct 26, 2009 21.23 21.45 20.51 20.71 54,842 -0.52(-2.45%)
Oct 23, 2009 21.59 22.18 20.97 21.23 96,845 -0.80(-3.63%)
Oct 22, 2009 21.73 22.14 21.39 22.03 40,087 +0.18(+0.84%)
Oct 21, 2009 21.82 22.66 21.82 21.85 61,965 -0.20(-0.91%)
Oct 20, 2009 21.97 22.29 21.75 22.05 47,653 -0.27(-1.22%)
Oct 19, 2009 22.08 22.46 21.69 22.32 28,470 +0.38(+1.75%)
Oct 16, 2009 22.17 22.35 21.36 21.94 56,263 -0.39(-1.75%)
Oct 15, 2009 22.40 22.66 22.14 22.33 28,281 -0.17(-0.75%)
Oct 14, 2009 22.30 22.58 22.08 22.50 41,723 +0.51(+2.33%)
Oct 13, 2009 22.29 22.39 21.71 21.99 35,160 -0.34(-1.50%)
Oct 12, 2009 22.40 22.70 22.02 22.32 41,082 +0.07(+0.32%)
Oct 09, 2009 22.09 22.35 21.72 22.25 43,857 +0.18(+0.80%)
Oct 08, 2009 22.15 22.57 21.97 22.07 51,346 +0.08(+0.36%)
Oct 07, 2009 21.94 22.15 21.86 21.99 42,891 -0.13(-0.58%)
Oct 06, 2009 21.35 22.16 21.31 22.12 47,522 +0.98(+4.61%)
Oct 05, 2009 20.90 21.32 20.83 21.15 39,908 +0.22(+1.07%)
Oct 02, 2009 20.51 21.07 20.36 20.92 64,019 +0.28(+1.35%)
Oct 01, 2009 21.22 21.24 20.60 20.64 55,372 -0.72(-3.37%)
Sep 30, 2009 21.89 21.90 20.95 21.36 62,350 -0.76(-3.43%)
Sep 29, 2009 22.39 22.74 22.11 22.12 34,664 -0.56(-2.47%)
Sep 28, 2009 22.54 23.02 22.26 22.68 38,176 +0.32(+1.43%)
Sep 25, 2009 22.31 22.56 22.22 22.36 41,706 +0.06(+0.25%)
Sep 24, 2009 22.95 23.09 22.18 22.31 35,551 -0.48(-2.10%)
Sep 23, 2009 23.12 23.50 22.78 22.78 18,182 -0.37(-1.59%)
Sep 22, 2009 23.59 23.77 22.99 23.15 36,183 -0.34(-1.43%)
Sep 21, 2009 23.94 24.10 23.25 23.49 42,447 -0.76(-3.13%)
Sep 18, 2009 23.80 24.34 23.44 24.25 135,552 +0.62(+2.64%)
Sep 17, 2009 23.15 23.95 23.14 23.62 48,558 +0.47(+2.04%)
Sep 16, 2009 22.82 23.18 22.69 23.15 70,793 +0.48(+2.11%)
Sep 15, 2009 22.66 22.95 22.58 22.67 49,061 -0.10(-0.42%)
Sep 14, 2009 22.23 22.78 22.23 22.77 41,306 +0.31(+1.39%)
Sep 11, 2009 22.56 22.71 22.26 22.46 31,855 -0.32(-1.40%)
Sep 10, 2009 22.42 22.82 22.07 22.78 33,920 +0.00(+0.00%)
Sep 09, 2009 22.64 22.90 22.50 22.78 41,661 +0.01(+0.04%)
Sep 08, 2009 23.02 23.04 22.52 22.77 47,138 +0.01(+0.04%)
Sep 04, 2009 22.43 22.90 21.93 22.76 46,991 +0.34(+1.53%)
Sep 03, 2009 22.39 22.43 21.83 22.42 32,882 +0.10(+0.43%)
Sep 02, 2009 22.09 22.50 22.09 22.32 39,935 +0.03(+0.14%)
Sep 01, 2009 22.98 23.58 22.02 22.29 55,845 -0.81(-3.49%)
Aug 31, 2009 23.18 23.30 22.90 23.10 56,592 -0.26(-1.09%)
Aug 28, 2009 24.47 24.47 23.02 23.35 37,947 -0.95(-3.91%)
Aug 27, 2009 24.14 24.63 23.65 24.30 24,944 +0.05(+0.20%)
Aug 26, 2009 24.51 25.05 23.64 24.26 68,543 -0.38(-1.52%)
Aug 25, 2009 24.94 25.24 24.47 24.63 47,284 -0.26(-1.03%)
Aug 24, 2009 25.52 25.92 24.38 24.89 78,803 -0.65(-2.54%)
Aug 21, 2009 24.33 25.73 23.98 25.53 183,323 +1.56(+6.50%)
Aug 20, 2009 23.50 24.13 23.38 23.98 96,381 +0.30(+1.25%)
Aug 19, 2009 22.55 23.85 22.32 23.68 79,050 +0.77(+3.35%)
Aug 18, 2009 22.13 23.18 22.13 22.91 84,905 +0.79(+3.58%)
Aug 17, 2009 21.82 22.26 21.21 22.12 95,068 -0.15(-0.68%)
Aug 14, 2009 22.86 23.12 21.95 22.27 58,118 -0.60(-2.62%)
Aug 13, 2009 22.78 23.18 22.35 22.87 137,165 +0.30(+1.31%)
Aug 12, 2009 22.27 22.94 22.27 22.58 106,363 +0.39(+1.77%)
Aug 11, 2009 22.46 23.02 21.83 22.19 36,004 -0.42(-1.84%)
Aug 10, 2009 22.78 22.93 22.37 22.60 25,845 -0.26(-1.15%)
Aug 07, 2009 22.75 23.26 22.65 22.86 46,646 +0.54(+2.43%)
Aug 06, 2009 22.88 22.94 22.30 22.32 37,405 -0.38(-1.69%)
Aug 05, 2009 23.58 23.58 22.30 22.70 51,889 -0.79(-3.37%)
Aug 04, 2009 23.01 23.98 23.01 23.50 46,864 +0.25(+1.07%)
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.