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 (%)
Feb 28, 2006 28.78 28.92 27.64 28.20 88,147 -0.58(-2.03%)
Feb 27, 2006 28.69 29.39 28.63 28.78 83,549 +0.26(+0.90%)
Feb 24, 2006 28.70 28.70 27.28 28.52 109,400 -0.01(-0.03%)
Feb 23, 2006 28.65 28.77 27.98 28.53 84,746 -0.06(-0.22%)
Feb 22, 2006 28.05 28.77 27.77 28.59 137,204 +0.66(+2.37%)
Feb 21, 2006 29.17 29.17 27.17 27.93 163,947 -1.05(-3.64%)
Feb 17, 2006 29.02 29.02 28.19 28.99 114,917 +0.11(+0.39%)
Feb 16, 2006 28.02 29.00 28.02 28.87 145,398 +1.10(+3.97%)
Feb 15, 2006 25.99 28.53 25.71 27.77 279,616 +1.96(+7.59%)
Feb 14, 2006 25.73 26.16 25.71 25.81 125,777 -0.11(-0.43%)
Feb 13, 2006 25.93 26.07 25.81 25.93 83,983 -0.18(-0.70%)
Feb 10, 2006 25.81 26.14 25.61 26.11 82,898 +0.40(+1.55%)
Feb 09, 2006 25.57 26.17 25.29 25.71 113,230 +0.14(+0.56%)
Feb 08, 2006 25.55 25.57 25.37 25.57 57,841 +0.22(+0.85%)
Feb 07, 2006 25.53 26.05 25.32 25.35 64,170 -0.18(-0.72%)
Feb 06, 2006 25.33 25.81 25.22 25.53 63,428 +0.31(+1.24%)
Feb 03, 2006 25.11 25.97 25.11 25.22 64,209 -0.24(-0.94%)
Feb 02, 2006 25.57 25.80 25.37 25.46 94,937 -0.17(-0.66%)
Feb 01, 2006 25.29 25.90 25.17 25.63 75,718 +0.38(+1.49%)
Jan 31, 2006 24.93 25.34 24.77 25.25 93,978 +0.26(+1.02%)
Jan 30, 2006 25.25 25.37 24.84 25.00 50,525 -0.03(-0.13%)
Jan 27, 2006 25.06 25.29 24.71 25.03 154,257 -0.03(-0.13%)
Jan 26, 2006 24.69 25.16 24.62 25.06 66,241 +0.53(+2.15%)
Jan 25, 2006 24.02 25.01 24.01 24.53 215,515 +0.62(+2.61%)
Jan 24, 2006 23.42 23.97 23.14 23.91 165,250 +0.68(+2.92%)
Jan 23, 2006 22.98 23.81 22.86 23.23 109,567 +0.31(+1.36%)
Jan 20, 2006 22.68 22.95 22.38 22.92 162,202 +0.38(+1.70%)
Jan 19, 2006 21.85 22.78 21.85 22.54 138,281 +0.66(+3.03%)
Jan 18, 2006 22.34 22.34 21.38 21.87 193,965 -0.55(-2.46%)
Jan 17, 2006 22.41 22.97 21.98 22.43 68,746 -0.13(-0.57%)
Jan 13, 2006 23.27 23.27 22.46 22.55 115,607 -0.56(-2.42%)
Jan 12, 2006 23.37 23.65 23.09 23.11 76,077 -0.34(-1.47%)
Jan 11, 2006 23.61 23.93 23.44 23.46 90,480 -0.22(-0.91%)
Jan 10, 2006 23.66 23.78 23.58 23.67 61,422 -0.26(-1.10%)
Jan 09, 2006 23.35 24.00 23.18 23.94 91,936 +0.52(+2.22%)
Jan 06, 2006 23.77 23.98 23.38 23.42 121,371 -0.41(-1.71%)
Jan 05, 2006 23.68 23.98 23.68 23.82 70,204 +0.13(+0.54%)
Jan 04, 2006 23.94 24.12 23.58 23.70 95,386 -0.10(-0.44%)
Jan 03, 2006 23.38 24.00 22.86 23.80 138,626 +0.74(+3.22%)
Dec 30, 2005 23.41 23.49 23.02 23.06 77,222 -0.31(-1.33%)
Dec 29, 2005 23.82 23.82 23.22 23.37 62,731 -0.28(-1.18%)
Dec 28, 2005 23.17 23.81 22.78 23.65 64,941 +0.44(+1.89%)
Dec 27, 2005 23.77 24.34 22.98 23.21 125,378 -0.56(-2.35%)
Dec 23, 2005 24.26 24.26 23.72 23.77 38,351 -0.32(-1.33%)
Dec 22, 2005 24.27 24.30 23.92 24.09 79,571 +0.06(+0.27%)
Dec 21, 2005 23.92 24.53 23.86 24.02 85,518 -0.02(-0.10%)
Dec 20, 2005 24.99 24.99 24.05 24.05 111,604 -0.73(-2.94%)
Dec 19, 2005 25.84 25.84 24.57 24.77 70,265 -0.79(-3.09%)
Dec 16, 2005 25.49 26.00 25.39 25.57 178,729 +0.15(+0.60%)
Dec 15, 2005 26.13 26.19 24.89 25.41 85,108 -0.52(-2.00%)
Dec 14, 2005 25.53 26.32 25.41 25.93 139,786 +0.53(+2.08%)
Dec 13, 2005 24.73 25.44 24.47 25.41 85,997 +0.30(+1.18%)
Dec 12, 2005 25.53 25.71 25.06 25.11 52,755 -0.34(-1.35%)
Dec 09, 2005 25.17 25.53 24.96 25.45 66,255 +0.50(+1.99%)
Dec 08, 2005 24.79 25.24 24.61 24.96 76,075 -0.26(-1.05%)
Dec 07, 2005 25.37 25.41 25.04 25.22 74,656 -0.07(-0.28%)
Dec 06, 2005 25.25 25.47 25.07 25.29 93,561 -0.03(-0.13%)
Dec 05, 2005 25.43 25.55 24.97 25.33 55,484 +0.03(+0.13%)
Dec 02, 2005 25.47 25.65 24.94 25.29 64,980 -0.18(-0.69%)
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.