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 (%)
Mar 30, 2007 22.96 23.30 22.27 22.42 129,690 +0.01(+0.04%)
Mar 29, 2007 22.26 22.54 22.19 22.41 99,440 +0.40(+1.82%)
Mar 28, 2007 22.43 22.69 21.93 22.01 89,257 -0.62(-2.75%)
Mar 27, 2007 24.03 24.03 22.59 22.63 223,073 -1.42(-5.91%)
Mar 26, 2007 23.66 24.18 23.66 24.06 68,247 +0.42(+1.79%)
Mar 23, 2007 23.38 23.73 23.38 23.63 72,326 +0.20(+0.85%)
Mar 22, 2007 23.25 23.46 23.18 23.43 97,716 +0.30(+1.31%)
Mar 21, 2007 21.84 23.15 21.79 23.13 95,371 +1.27(+5.81%)
Mar 20, 2007 21.51 21.87 21.50 21.86 133,003 +0.38(+1.75%)
Mar 19, 2007 21.48 21.72 21.32 21.48 96,966 +0.15(+0.71%)
Mar 16, 2007 21.47 21.70 21.04 21.33 212,234 -0.16(-0.74%)
Mar 15, 2007 21.28 21.61 21.21 21.49 119,519 +0.24(+1.13%)
Mar 14, 2007 21.33 21.69 20.94 21.25 133,978 -0.15(-0.71%)
Mar 13, 2007 22.29 22.38 21.39 21.40 166,720 -0.89(-3.98%)
Mar 12, 2007 22.12 22.97 21.70 22.29 219,062 -0.19(-0.85%)
Mar 09, 2007 22.58 22.84 22.11 22.48 117,820 +0.18(+0.79%)
Mar 08, 2007 22.54 22.85 22.19 22.31 63,882 -0.30(-1.34%)
Mar 07, 2007 22.58 22.89 22.54 22.61 85,163 +0.00(+0.00%)
Mar 06, 2007 22.90 23.12 22.61 22.61 100,230 -0.19(-0.84%)
Mar 05, 2007 22.54 23.58 22.38 22.80 73,617 +0.09(+0.39%)
Mar 02, 2007 23.18 23.27 22.56 22.71 79,892 -0.61(-2.60%)
Mar 01, 2007 22.49 23.72 22.39 23.32 47,182 +0.22(+0.93%)
Feb 28, 2007 23.24 23.58 22.39 23.10 79,815 -0.27(-1.16%)
Feb 27, 2007 24.06 24.17 22.75 23.38 115,584 -1.09(-4.44%)
Feb 26, 2007 24.35 24.65 24.18 24.46 49,586 +0.12(+0.49%)
Feb 23, 2007 24.45 24.45 24.14 24.34 25,867 -0.11(-0.46%)
Feb 22, 2007 24.41 24.53 24.17 24.45 34,295 +0.05(+0.20%)
Feb 21, 2007 24.48 24.48 24.14 24.41 31,160 -0.13(-0.52%)
Feb 20, 2007 24.06 24.53 23.98 24.53 28,998 +0.32(+1.32%)
Feb 16, 2007 24.02 24.22 23.74 24.22 56,941 +0.20(+0.83%)
Feb 15, 2007 24.06 24.06 23.51 24.02 54,738 +0.03(+0.13%)
Feb 14, 2007 23.74 24.06 23.23 23.98 132,463 +0.19(+0.81%)
Feb 13, 2007 23.44 23.87 23.15 23.79 93,227 +0.38(+1.60%)
Feb 12, 2007 22.72 23.49 22.62 23.42 64,244 +0.57(+2.48%)
Feb 09, 2007 23.30 23.30 22.67 22.85 80,484 -0.42(-1.82%)
Feb 08, 2007 22.86 23.34 22.58 23.27 45,014 +0.29(+1.25%)
Feb 07, 2007 22.83 23.06 22.61 22.98 28,113 +0.11(+0.49%)
Feb 06, 2007 22.74 23.10 22.54 22.87 42,548 +0.21(+0.92%)
Feb 05, 2007 22.72 22.77 22.43 22.66 62,659 -0.05(-0.21%)
Feb 02, 2007 22.90 23.19 22.63 22.71 66,376 -0.18(-0.80%)
Feb 01, 2007 22.80 23.01 22.51 22.90 47,370 +0.18(+0.77%)
Jan 31, 2007 22.52 23.19 22.14 22.72 74,120 +0.06(+0.28%)
Jan 30, 2007 22.51 22.75 22.18 22.66 30,063 +0.12(+0.53%)
Jan 29, 2007 22.21 22.71 22.02 22.54 68,981 +0.22(+1.00%)
Jan 26, 2007 21.93 22.31 21.70 22.31 31,826 +0.27(+1.23%)
Jan 25, 2007 22.33 22.58 21.91 22.04 62,468 -0.51(-2.27%)
Jan 24, 2007 21.99 22.58 21.98 22.55 69,280 +0.50(+2.28%)
Jan 23, 2007 21.39 22.20 21.30 22.05 120,428 +0.70(+3.29%)
Jan 22, 2007 21.62 21.62 21.33 21.35 53,398 -0.27(-1.26%)
Jan 19, 2007 21.58 21.75 21.50 21.62 35,180 +0.09(+0.41%)
Jan 18, 2007 21.59 21.72 21.34 21.53 65,739 -0.13(-0.59%)
Jan 17, 2007 21.68 21.85 21.44 21.66 65,632 -0.19(-0.88%)
Jan 16, 2007 22.35 22.35 21.76 21.85 98,346 -0.42(-1.90%)
Jan 12, 2007 21.80 22.41 21.72 22.27 167,184 +0.50(+2.31%)
Jan 11, 2007 20.98 21.83 20.98 21.77 132,342 +0.75(+3.57%)
Jan 10, 2007 20.84 21.11 20.78 21.02 137,459 +0.00(+0.00%)
Jan 09, 2007 20.66 21.12 20.56 21.02 149,771 +0.33(+1.58%)
Jan 08, 2007 20.87 20.92 20.35 20.69 73,965 -0.24(-1.15%)
Jan 05, 2007 21.51 21.75 20.79 20.93 81,017 -0.72(-3.32%)
Jan 04, 2007 20.99 21.71 20.95 21.65 62,413 +0.66(+3.16%)
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.