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, 2014 26.98 27.37 26.73 27.24 74,181 +0.17(+0.62%)
Apr 29, 2014 27.42 27.59 26.94 27.07 160,993 -0.11(-0.42%)
Apr 28, 2014 27.28 27.70 26.70 27.19 129,872 -0.04(-0.13%)
Apr 25, 2014 27.58 27.65 27.02 27.22 174,118 -0.56(-2.00%)
Apr 24, 2014 28.17 28.17 27.27 27.78 143,431 -0.30(-1.07%)
Apr 23, 2014 28.78 29.09 27.84 28.08 171,157 -0.75(-2.60%)
Apr 22, 2014 29.66 29.73 28.68 28.83 127,777 -0.84(-2.82%)
Apr 21, 2014 29.35 29.89 29.09 29.66 146,170 +0.45(+1.54%)
Apr 17, 2014 28.92 29.21 29.21 29.21 136,802 +0.29(+1.01%)
Apr 16, 2014 29.43 29.69 28.53 28.92 237,154 -0.19(-0.64%)
Apr 15, 2014 28.50 29.30 27.71 29.11 206,285 +0.72(+2.55%)
Apr 14, 2014 28.62 28.76 27.90 28.39 104,330 +0.12(+0.44%)
Apr 11, 2014 27.83 28.82 27.83 28.26 177,975 +0.13(+0.47%)
Apr 10, 2014 29.14 29.50 27.80 28.13 215,063 -1.07(-3.65%)
Apr 09, 2014 28.93 29.29 28.69 29.20 127,581 +0.33(+1.13%)
Apr 08, 2014 28.80 29.34 28.52 28.87 187,875 +0.13(+0.46%)
Apr 07, 2014 28.19 28.93 27.83 28.74 125,908 +0.36(+1.27%)
Apr 04, 2014 29.36 29.36 27.90 28.38 173,986 -0.69(-2.39%)
Apr 03, 2014 29.42 29.63 28.77 29.07 111,746 -0.28(-0.96%)
Apr 02, 2014 29.12 29.44 28.98 29.35 104,956 +0.21(+0.72%)
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.