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, 2019 33.70 34.22 33.70 33.93 134,889 +0.27(+0.80%)
Dec 30, 2019 33.71 33.87 33.43 33.66 202,371 +0.02(+0.07%)
Dec 27, 2019 34.14 34.14 33.52 33.63 64,397 -0.39(-1.16%)
Dec 26, 2019 34.49 34.59 33.91 34.02 57,465 -0.45(-1.31%)
Dec 24, 2019 34.51 34.61 34.33 34.48 24,783 -0.04(-0.11%)
Dec 23, 2019 34.34 34.76 34.17 34.52 87,924 +0.34(+1.01%)
Dec 20, 2019 34.01 34.73 33.82 34.17 595,626 +0.25(+0.73%)
Dec 19, 2019 34.06 34.09 33.45 33.93 182,420 -0.05(-0.14%)
Dec 18, 2019 34.39 34.39 33.51 33.98 80,719 -0.28(-0.80%)
Dec 17, 2019 33.81 34.25 33.50 34.25 81,011 +0.59(+1.75%)
Dec 16, 2019 34.06 34.22 33.54 33.66 210,464 -0.21(-0.61%)
Dec 13, 2019 34.34 34.53 33.77 33.87 70,390 -0.49(-1.43%)
Dec 12, 2019 34.06 34.80 33.94 34.36 87,062 +0.20(+0.58%)
Dec 11, 2019 33.89 34.38 33.68 34.16 67,237 +0.25(+0.73%)
Dec 10, 2019 33.98 34.18 33.79 33.92 86,145 -0.16(-0.46%)
Dec 09, 2019 34.37 34.75 34.03 34.07 160,684 -0.39(-1.14%)
Dec 06, 2019 34.78 35.14 34.43 34.47 236,869 +0.09(+0.26%)
Dec 05, 2019 34.29 34.68 34.07 34.38 143,316 +0.05(+0.14%)
Dec 04, 2019 34.27 34.92 34.24 34.33 128,711 +0.47(+1.40%)
Dec 03, 2019 32.90 34.00 32.58 33.86 135,106 +0.67(+2.02%)
Dec 02, 2019 33.93 34.21 33.04 33.19 158,141 -0.65(-1.92%)
Nov 29, 2019 33.71 34.34 33.66 33.84 76,687 -0.13(-0.38%)
Nov 27, 2019 33.88 37.41 33.52 33.97 426,202 +0.42(+1.26%)
Nov 26, 2019 34.25 34.25 33.48 33.54 286,055 -0.55(-1.62%)
Nov 25, 2019 33.69 34.30 33.48 34.09 167,492 +0.64(+1.91%)
Nov 22, 2019 34.01 34.10 33.42 33.45 117,622 -0.52(-1.54%)
Nov 21, 2019 34.11 34.19 33.29 33.98 99,588 -0.07(-0.20%)
Nov 20, 2019 34.32 34.85 33.90 34.04 126,844 -0.50(-1.45%)
Nov 19, 2019 33.93 34.77 33.80 34.55 90,726 +0.79(+2.33%)
Nov 18, 2019 33.51 33.90 32.65 33.76 155,243 +0.03(+0.09%)
Nov 15, 2019 34.50 34.56 33.61 33.73 126,865 -0.43(-1.25%)
Nov 14, 2019 34.43 34.50 33.98 34.16 72,125 -0.28(-0.81%)
Nov 13, 2019 34.48 34.58 34.14 34.44 45,675 -0.28(-0.79%)
Nov 12, 2019 34.74 35.10 34.53 34.71 51,213 -0.03(-0.10%)
Nov 11, 2019 34.79 34.95 34.59 34.75 49,468 -0.07(-0.21%)
Nov 08, 2019 34.87 35.05 34.41 34.82 75,672 -0.01(-0.03%)
Nov 07, 2019 35.22 35.36 34.50 34.83 163,256 -0.02(-0.06%)
Nov 06, 2019 35.26 35.31 34.44 34.85 60,915 -0.41(-1.17%)
Nov 05, 2019 35.83 35.83 34.50 35.27 144,037 -0.31(-0.86%)
Nov 04, 2019 35.27 35.94 35.00 35.57 105,281 +0.56(+1.60%)
Nov 01, 2019 34.63 35.14 34.44 35.01 72,523 +0.67(+1.95%)
Oct 31, 2019 34.68 34.79 34.18 34.34 128,823 -0.37(-1.08%)
Oct 30, 2019 33.78 34.85 33.60 34.71 104,356 +0.82(+2.41%)
Oct 29, 2019 33.53 34.28 33.53 33.90 96,060 +0.14(+0.41%)
Oct 28, 2019 32.88 33.83 32.88 33.76 191,642 +0.95(+2.88%)
Oct 25, 2019 32.60 33.10 32.54 32.81 47,841 +0.22(+0.66%)
Oct 24, 2019 32.98 32.98 32.48 32.60 159,954 -0.21(-0.63%)
Oct 23, 2019 33.04 33.10 32.49 32.80 64,494 -0.36(-1.10%)
Oct 22, 2019 33.03 33.41 32.47 33.17 52,819 +0.23(+0.69%)
Oct 21, 2019 32.84 33.44 32.76 32.94 83,196 +0.25(+0.75%)
Oct 18, 2019 32.83 33.00 32.25 32.70 100,049 -0.31(-0.92%)
Oct 17, 2019 32.88 33.29 32.73 33.00 113,205 +0.40(+1.24%)
Oct 16, 2019 32.06 32.94 32.06 32.60 62,135 +0.40(+1.25%)
Oct 15, 2019 31.87 32.50 31.49 32.19 82,600 +0.43(+1.36%)
Oct 14, 2019 31.84 32.00 31.44 31.76 67,703 -0.27(-0.83%)
Oct 11, 2019 31.36 32.48 31.36 32.03 76,281 +0.99(+3.20%)
Oct 10, 2019 31.19 31.56 30.98 31.03 69,412 -0.04(-0.13%)
Oct 09, 2019 31.09 31.19 30.75 31.07 43,500 +0.29(+0.94%)
Oct 08, 2019 30.85 31.13 30.49 30.78 45,309 -0.41(-1.30%)
Oct 07, 2019 31.80 31.84 31.09 31.19 131,407 -0.66(-2.06%)
Oct 04, 2019 31.89 32.16 31.71 31.85 46,304 +0.07(+0.22%)
Oct 03, 2019 31.56 31.84 30.97 31.78 58,518 +0.22(+0.68%)
Oct 02, 2019 31.67 31.83 31.14 31.56 102,006 -0.42(-1.32%)
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.