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%)
Dec 01, 2004 17.10 17.35 16.98 17.02 115,493 -0.14(-0.79%)
Nov 30, 2004 17.77 17.77 17.02 17.16 91,468 -0.34(-1.96%)
Nov 29, 2004 17.98 17.98 17.30 17.50 123,125 +0.08(+0.46%)
Nov 26, 2004 17.62 17.91 17.32 17.42 78,079 +0.07(+0.41%)
Nov 24, 2004 17.43 17.50 16.89 17.35 175,179 +0.29(+1.69%)
Nov 23, 2004 16.88 17.09 16.42 17.06 201,205 +0.60(+3.64%)
Nov 22, 2004 15.93 17.02 15.84 16.46 446,832 +0.08(+0.49%)
Nov 19, 2004 17.29 18.07 16.38 16.38 603,742 -1.58(-8.81%)
Nov 18, 2004 20.94 21.53 17.52 17.97 524,411 -2.39(-11.74%)
Nov 17, 2004 19.60 20.78 19.04 20.36 242,247 +1.24(+6.48%)
Nov 16, 2004 21.38 21.47 18.97 19.12 420,304 -2.11(-9.94%)
Nov 15, 2004 20.78 21.24 19.99 21.23 316,698 +0.90(+4.40%)
Nov 12, 2004 19.18 20.42 18.55 20.33 341,349 +1.77(+9.51%)
Nov 11, 2004 18.16 18.90 17.82 18.57 98,100 +0.78(+4.36%)
Nov 10, 2004 17.32 18.05 17.25 17.79 77,704 +0.23(+1.32%)
Nov 09, 2004 17.41 17.66 17.18 17.56 70,572 +0.35(+2.04%)
Nov 08, 2004 17.44 17.73 17.18 17.21 54,555 -0.58(-3.24%)
Nov 05, 2004 17.89 18.25 17.18 17.78 101,478 +0.06(+0.36%)
Nov 04, 2004 17.57 17.96 16.89 17.72 66,317 +0.34(+1.93%)
Nov 03, 2004 17.74 17.89 16.42 17.38 175,179 +0.00(+0.00%)
Nov 02, 2004 17.37 17.74 16.91 17.38 83,335 -0.40(-2.25%)
Nov 01, 2004 17.78 18.38 17.07 17.78 196,325 -0.25(-1.37%)
Oct 29, 2004 18.07 18.38 17.98 18.03 69,696 -0.35(-1.91%)
Oct 28, 2004 17.98 18.69 17.98 18.38 74,701 +0.06(+0.31%)
Oct 27, 2004 18.69 18.69 18.14 18.33 69,070 +0.14(+0.75%)
Oct 26, 2004 18.49 18.68 17.77 18.19 90,092 -0.25(-1.34%)
Oct 25, 2004 18.30 18.72 17.59 18.44 134,262 +0.73(+4.11%)
Oct 22, 2004 18.92 18.92 17.59 17.71 174,928 -0.88(-4.73%)
Oct 21, 2004 18.88 19.09 18.47 18.59 210,715 +0.21(+1.13%)
Oct 20, 2004 17.58 18.46 17.05 18.38 143,146 +0.94(+5.36%)
Oct 19, 2004 17.18 17.78 16.93 17.45 159,413 +1.25(+7.75%)
Oct 18, 2004 17.10 17.10 15.39 16.19 208,087 -0.16(-1.00%)
Oct 15, 2004 16.31 16.69 16.10 16.36 66,818 +0.22(+1.34%)
Oct 14, 2004 16.81 16.95 16.05 16.14 115,743 -0.59(-3.54%)
Oct 13, 2004 17.87 18.09 16.49 16.73 137,891 -1.20(-6.71%)
Oct 12, 2004 17.88 18.00 17.79 17.93 44,670 -0.22(-1.19%)
Oct 11, 2004 18.18 18.18 17.89 18.15 35,411 +0.13(+0.73%)
Oct 08, 2004 18.26 18.30 17.98 18.02 28,904 -0.09(-0.51%)
Oct 07, 2004 17.78 18.38 17.78 18.11 33,534 +0.13(+0.71%)
Oct 06, 2004 18.18 18.18 17.88 17.98 66,943 -0.26(-1.42%)
Oct 05, 2004 18.32 18.32 18.10 18.24 65,066 +0.12(+0.66%)
Oct 04, 2004 17.76 18.26 17.76 18.12 74,951 +0.28(+1.57%)
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.