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, 2015 18.32 18.32 17.95 17.96 167,752 -0.48(-2.59%)
Apr 29, 2015 18.62 18.73 18.42 18.44 92,323 -0.30(-1.59%)
Apr 28, 2015 18.47 19.01 18.47 18.73 195,814 +0.27(+1.46%)
Apr 27, 2015 18.80 19.12 18.44 18.46 268,160 -0.26(-1.39%)
Apr 24, 2015 19.10 19.10 18.70 18.72 124,503 -0.31(-1.61%)
Apr 23, 2015 18.54 19.14 18.35 19.03 149,754 +0.40(+2.13%)
Apr 22, 2015 18.63 18.76 18.21 18.63 86,727 -0.04(-0.19%)
Apr 21, 2015 18.78 18.88 18.63 18.67 176,907 -0.05(-0.29%)
Apr 20, 2015 18.30 18.78 18.30 18.72 235,488 +0.58(+3.18%)
Apr 17, 2015 18.72 18.72 18.05 18.15 196,355 -0.74(-3.91%)
Apr 16, 2015 19.41 19.46 18.79 18.89 106,380 -0.62(-3.19%)
Apr 15, 2015 19.07 19.53 18.96 19.51 274,776 +0.47(+2.46%)
Apr 14, 2015 18.86 19.08 18.77 19.04 121,159 +0.16(+0.86%)
Apr 13, 2015 18.85 18.97 18.75 18.88 130,506 -0.03(-0.14%)
Apr 10, 2015 18.86 18.98 18.75 18.90 211,750 +0.22(+1.16%)
Apr 09, 2015 18.42 18.69 17.93 18.69 170,006 +0.32(+1.77%)
Apr 08, 2015 18.24 18.54 18.15 18.36 205,190 +0.13(+0.69%)
Apr 07, 2015 18.35 18.46 18.09 18.24 111,876 -0.15(-0.83%)
Apr 06, 2015 18.16 18.53 18.16 18.39 100,311 +0.07(+0.39%)
Apr 02, 2015 18.07 18.32 18.32 18.32 66,265 +0.21(+1.19%)
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.