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, 2002 14.11 14.17 13.69 13.77 10,510 +0.05(+0.37%)
Dec 30, 2002 13.91 13.91 13.71 13.71 9,259 -0.14(-1.01%)
Dec 27, 2002 13.99 13.99 13.85 13.85 6,756 -0.08(-0.57%)
Dec 26, 2002 13.98 14.06 13.79 13.93 6,882 +0.07(+0.49%)
Dec 24, 2002 13.62 14.06 13.53 13.87 15,140 -0.10(-0.69%)
Dec 23, 2002 14.02 14.27 13.94 13.96 14,514 -0.10(-0.68%)
Dec 20, 2002 14.02 14.27 14.02 14.06 11,261 -0.14(-0.99%)
Dec 19, 2002 14.22 14.22 14.20 14.20 375 -0.01(-0.08%)
Dec 18, 2002 14.11 14.21 14.07 14.21 14,139 +0.08(+0.56%)
Dec 17, 2002 14.31 14.51 13.95 14.13 12,262 -0.25(-1.77%)
Dec 16, 2002 14.27 14.70 14.19 14.39 22,272 +0.29(+2.07%)
Dec 13, 2002 13.69 14.09 13.65 14.09 10,886 +0.44(+3.19%)
Dec 12, 2002 13.33 13.71 13.14 13.66 7,883 +0.27(+2.03%)
Dec 11, 2002 13.26 13.47 13.26 13.39 6,631 +0.13(+0.96%)
Dec 10, 2002 13.35 13.47 13.26 13.26 3,128 -0.13(-0.99%)
Dec 09, 2002 13.22 13.49 13.22 13.39 5,505 +0.07(+0.51%)
Dec 06, 2002 13.19 13.37 13.09 13.32 9,009 +0.06(+0.42%)
Dec 05, 2002 13.19 13.39 13.09 13.27 10,761 +0.18(+1.34%)
Dec 04, 2002 13.18 13.19 13.09 13.09 8,258 -0.08(-0.57%)
Dec 03, 2002 13.19 13.19 13.15 13.17 14,639 +0.04(+0.30%)
Dec 02, 2002 13.03 13.19 12.99 13.13 16,642 -0.05(-0.39%)
Nov 27, 2002 13.03 13.19 12.99 13.18 8,508 +0.15(+1.17%)
Nov 26, 2002 13.07 13.07 12.99 13.03 4,004 -0.03(-0.24%)
Nov 25, 2002 13.19 13.19 12.97 13.06 13,513 +0.02(+0.15%)
Nov 22, 2002 12.86 13.19 12.39 13.04 14,890 +0.17(+1.34%)
Nov 21, 2002 12.42 13.08 11.99 12.87 22,022 +0.48(+3.87%)
Nov 20, 2002 11.56 12.46 11.55 12.39 35,911 +0.86(+7.45%)
Nov 19, 2002 11.26 11.65 11.26 11.53 25,025 +0.34(+3.04%)
Nov 18, 2002 11.24 11.24 11.19 11.19 1,001 -0.02(-0.18%)
Nov 15, 2002 11.21 11.21 11.21 11.21 1,251 -0.06(-0.50%)
Nov 14, 2002 11.07 11.27 11.00 11.26 1,126 +0.00(+0.00%)
Nov 13, 2002 11.15 11.26 11.15 11.26 375 +0.11(+1.00%)
Nov 12, 2002 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 11, 2002 11.20 11.20 11.15 11.15 1,751 -0.04(-0.39%)
Nov 08, 2002 11.19 11.20 11.19 11.20 1,251 -0.17(-1.51%)
Nov 07, 2002 11.37 11.37 11.37 11.37 125 +0.00(+0.04%)
Nov 06, 2002 11.15 11.36 11.15 11.36 5,130 +0.18(+1.57%)
Nov 05, 2002 11.19 11.19 11.19 11.19 0 +0.00(+0.00%)
Nov 04, 2002 10.96 11.27 10.95 11.19 12,012 +0.28(+2.56%)
Nov 01, 2002 10.79 10.91 10.71 10.91 8,133 +0.30(+2.79%)
Oct 31, 2002 10.61 10.61 10.61 10.61 2,127 -0.02(-0.15%)
Oct 30, 2002 10.59 10.63 10.52 10.63 14,765 +0.11(+1.06%)
Oct 29, 2002 10.63 10.63 10.52 10.52 500 -0.10(-0.98%)
Oct 28, 2002 10.67 10.73 10.59 10.62 4,442 -0.05(-0.45%)
Oct 25, 2002 10.67 10.67 10.67 10.67 1,001 -0.13(-1.22%)
Oct 24, 2002 10.79 10.85 10.79 10.80 8,258 +0.13(+1.20%)
Oct 23, 2002 10.75 10.75 10.67 10.67 250 -0.08(-0.71%)
Oct 22, 2002 10.67 10.80 10.57 10.75 7,132 +0.16(+1.52%)
Oct 21, 2002 10.79 11.08 10.75 10.59 9,634 -0.52(-4.68%)
Oct 18, 2002 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Oct 17, 2002 11.10 11.19 11.10 11.11 875 +0.02(+0.18%)
Oct 16, 2002 10.75 11.09 10.75 11.09 500,511 +0.29(+2.66%)
Oct 15, 2002 10.89 11.10 10.79 10.80 3,753 +0.22(+2.04%)
Oct 14, 2002 10.58 10.77 10.58 10.59 1,626 -0.02(-0.23%)
Oct 11, 2002 10.58 10.79 10.58 10.61 7,007 -0.18(-1.67%)
Oct 10, 2002 10.58 10.83 10.58 10.79 8,508 -0.14(-1.28%)
Oct 09, 2002 10.88 11.04 10.81 10.93 9,134 +0.34(+3.25%)
Oct 08, 2002 10.61 10.67 10.57 10.59 16,767 -0.00(-0.04%)
Oct 07, 2002 10.59 10.59 10.59 10.59 7,507 -0.04(-0.38%)
Oct 04, 2002 10.63 10.63 10.63 10.63 11,511 +0.00(+0.00%)
Oct 03, 2002 10.67 10.67 10.61 10.63 15,140 -0.03(-0.30%)
Oct 02, 2002 10.65 10.89 10.61 10.66 10,635 +0.05(+0.49%)
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.