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 (%)
Apr 30, 2009 18.53 19.70 18.47 19.10 176,653 +0.70(+3.78%)
Apr 29, 2009 17.37 18.86 17.10 18.41 151,080 +1.23(+7.17%)
Apr 28, 2009 16.76 17.57 16.72 17.17 115,265 +0.19(+1.13%)
Apr 27, 2009 16.85 17.25 16.65 16.98 183,632 -0.23(-1.35%)
Apr 24, 2009 16.35 17.52 16.22 17.21 148,784 +1.03(+6.37%)
Apr 23, 2009 16.48 16.48 15.79 16.18 159,088 -0.26(-1.60%)
Apr 22, 2009 15.94 16.93 15.94 16.45 122,642 +0.20(+1.23%)
Apr 21, 2009 15.51 16.34 15.51 16.25 178,079 +0.72(+4.63%)
Apr 20, 2009 16.30 16.30 15.53 15.53 139,264 -1.10(-6.63%)
Apr 17, 2009 16.57 16.71 16.38 16.63 136,753 +0.14(+0.87%)
Apr 16, 2009 16.03 16.69 15.62 16.49 159,660 +0.66(+4.19%)
Apr 15, 2009 16.38 16.38 14.94 15.82 219,077 -0.75(-4.53%)
Apr 14, 2009 16.78 16.91 16.27 16.57 118,561 -0.50(-2.90%)
Apr 13, 2009 17.89 18.04 16.81 17.07 158,838 -0.99(-5.49%)
Apr 09, 2009 17.13 18.17 16.77 18.06 164,943 +1.04(+6.10%)
Apr 08, 2009 16.60 17.05 16.19 17.02 127,554 +0.60(+3.65%)
Apr 07, 2009 16.50 17.08 16.17 16.42 138,210 -0.31(-1.86%)
Apr 06, 2009 17.24 17.24 16.47 16.73 108,045 -0.79(-4.51%)
Apr 03, 2009 17.46 17.81 16.96 17.53 53,156 +0.06(+0.37%)
Apr 02, 2009 17.36 18.29 16.78 17.46 128,584 +0.50(+2.92%)
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.