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 (%)
Dec 31, 2004 17.23 17.49 16.84 17.03 168,922 +0.20(+1.19%)
Dec 30, 2004 16.90 17.13 16.75 16.83 117,370 +0.02(+0.10%)
Dec 29, 2004 16.78 17.10 16.30 16.81 212,842 +0.02(+0.14%)
Dec 28, 2004 15.58 16.86 15.56 16.79 205,710 +1.18(+7.58%)
Dec 27, 2004 15.77 15.77 15.42 15.61 67,569 -0.01(-0.05%)
Dec 23, 2004 15.58 15.80 15.35 15.62 62,063 +0.29(+1.88%)
Dec 22, 2004 14.93 15.46 14.67 15.33 170,174 +0.53(+3.56%)
Dec 21, 2004 14.90 15.33 14.76 14.80 120,873 -0.06(-0.43%)
Dec 20, 2004 15.23 15.57 14.86 14.86 120,623 -0.48(-3.12%)
Dec 17, 2004 14.95 15.42 14.88 15.34 145,648 +0.44(+2.95%)
Dec 16, 2004 14.98 15.05 14.67 14.90 126,129 -0.14(-0.96%)
Dec 15, 2004 15.15 15.58 14.98 15.05 105,232 -0.28(-1.82%)
Dec 14, 2004 14.59 15.34 14.59 15.33 150,779 +0.42(+2.79%)
Dec 13, 2004 14.58 14.98 14.58 14.91 141,394 -0.06(-0.43%)
Dec 10, 2004 14.45 15.11 14.39 14.98 185,439 +0.53(+3.64%)
Dec 09, 2004 15.10 15.36 14.39 14.45 411,420 -0.73(-4.84%)
Dec 08, 2004 15.26 15.50 15.04 15.18 375,133 -0.37(-2.36%)
Dec 07, 2004 15.53 15.82 14.94 15.55 468,604 -0.30(-1.92%)
Dec 06, 2004 16.50 16.79 15.61 15.86 235,115 -0.72(-4.34%)
Dec 03, 2004 16.30 16.72 16.22 16.57 105,858 +0.07(+0.44%)
Dec 02, 2004 16.85 17.00 16.18 16.50 205,460 -0.52(-3.05%)
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.