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 (%)
Jun 30, 2005 19.13 19.87 18.72 18.72 96,504 -0.49(-2.54%)
Jun 29, 2005 19.24 19.71 18.94 19.20 142,946 +0.10(+0.54%)
Jun 28, 2005 17.99 19.21 17.99 19.10 179,358 +1.16(+6.46%)
Jun 27, 2005 18.17 18.45 17.56 17.94 255,545 -0.55(-2.98%)
Jun 24, 2005 19.08 19.12 17.89 18.49 335,710 -0.73(-3.78%)
Jun 23, 2005 20.74 20.96 19.02 19.22 359,604 -1.67(-8.00%)
Jun 22, 2005 21.23 21.35 20.62 20.89 134,058 -0.37(-1.73%)
Jun 21, 2005 21.53 21.53 21.19 21.26 68,759 -0.11(-0.52%)
Jun 20, 2005 21.35 21.58 21.27 21.37 102,875 +0.07(+0.34%)
Jun 17, 2005 21.70 21.70 20.78 21.30 153,051 -0.18(-0.82%)
Jun 16, 2005 21.75 21.84 21.22 21.47 101,860 -0.10(-0.44%)
Jun 15, 2005 21.39 21.71 20.91 21.57 104,359 +0.11(+0.52%)
Jun 14, 2005 21.56 21.74 21.18 21.46 86,657 -0.04(-0.19%)
Jun 13, 2005 21.58 21.58 20.62 21.50 240,343 -0.30(-1.39%)
Jun 10, 2005 22.17 22.18 21.52 21.80 85,195 -0.27(-1.23%)
Jun 09, 2005 22.06 22.20 21.45 22.07 168,747 +0.21(+0.95%)
Jun 08, 2005 20.71 22.14 20.53 21.87 271,667 +1.17(+5.64%)
Jun 07, 2005 20.59 21.50 20.58 20.70 158,947 -0.10(-0.46%)
Jun 06, 2005 20.28 21.23 20.27 20.79 160,937 +0.18(+0.89%)
Jun 03, 2005 21.34 22.11 19.88 20.61 324,943 -0.90(-4.20%)
Jun 02, 2005 21.42 21.68 21.19 21.51 238,850 +0.08(+0.37%)
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.