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 28, 2013 26.08 26.51 25.96 26.05 238,908 -0.16(-0.60%)
Jun 27, 2013 25.76 26.22 25.44 26.21 0 +0.70(+2.76%)
Jun 26, 2013 25.51 25.69 25.26 25.50 0 +0.10(+0.41%)
Jun 25, 2013 25.77 25.77 25.04 25.40 0 -0.08(-0.31%)
Jun 24, 2013 26.30 26.74 25.22 25.48 0 -1.13(-4.25%)
Jun 21, 2013 25.94 26.83 25.94 26.61 197,452 +0.77(+2.99%)
Jun 20, 2013 26.21 26.66 25.69 25.83 0 -0.64(-2.43%)
Jun 19, 2013 26.77 26.81 26.41 26.48 0 -0.23(-0.88%)
Jun 18, 2013 26.41 26.76 26.28 26.71 0 +0.42(+1.59%)
Jun 17, 2013 26.10 26.65 25.94 26.29 0 +0.48(+1.85%)
Jun 14, 2013 26.22 26.29 25.63 25.82 0 -0.38(-1.46%)
Jun 13, 2013 25.95 26.22 25.82 26.20 47,816 +0.18(+0.70%)
Jun 12, 2013 26.09 26.23 25.73 26.02 66,102 +0.16(+0.60%)
Jun 11, 2013 26.04 26.04 25.49 25.86 115,293 -0.40(-1.52%)
Jun 10, 2013 26.66 26.66 26.10 26.26 0 -0.23(-0.89%)
Jun 07, 2013 26.61 26.68 26.14 26.49 0 +0.11(+0.43%)
Jun 06, 2013 26.32 26.45 26.08 26.38 62,862 +0.14(+0.53%)
Jun 05, 2013 26.60 26.71 26.10 26.24 0 -0.44(-1.66%)
Jun 04, 2013 26.80 26.95 26.40 26.68 0 -0.16(-0.58%)
Jun 03, 2013 26.31 26.90 26.11 26.84 238,642 +0.52(+1.98%)
May 31, 2013 26.28 26.94 26.28 26.32 103,498 -0.18(-0.69%)
May 30, 2013 26.48 26.75 26.01 26.50 177,037 +0.03(+0.10%)
May 29, 2013 26.81 26.95 26.42 26.48 106,668 -0.56(-2.09%)
May 28, 2013 27.56 27.56 26.94 27.04 134,634 -0.13(-0.46%)
May 24, 2013 27.02 27.30 26.87 27.17 0 +0.08(+0.30%)
May 23, 2013 26.88 27.21 26.62 27.08 0 +0.03(+0.13%)
May 22, 2013 27.37 27.64 26.89 27.05 0 -0.43(-1.55%)
May 21, 2013 27.60 27.76 27.29 27.48 0 -0.20(-0.72%)
May 20, 2013 28.24 29.00 26.55 27.68 0 -2.24(-7.49%)
May 17, 2013 30.60 31.00 29.72 29.92 0 -0.62(-2.02%)
May 16, 2013 30.23 30.85 29.80 30.53 245,432 +0.19(+0.63%)
May 15, 2013 29.86 30.36 29.68 30.34 0 +0.76(+2.59%)
May 13, 2013 29.80 29.85 29.43 29.58 0 -0.42(-1.39%)
May 10, 2013 29.51 30.16 29.45 30.00 0 +0.46(+1.56%)
May 09, 2013 29.89 30.24 29.50 29.53 0 -0.48(-1.61%)
May 08, 2013 29.89 30.11 29.34 30.02 0 +0.13(+0.45%)
May 07, 2013 29.87 30.02 29.53 29.88 0 +0.14(+0.47%)
May 06, 2013 29.55 29.80 29.40 29.74 0 +0.19(+0.65%)
May 03, 2013 29.08 29.73 28.69 29.55 0 +0.86(+3.00%)
May 02, 2013 28.12 28.89 28.12 28.69 0 +0.67(+2.39%)
May 01, 2013 28.97 29.20 27.79 28.02 0 -1.13(-3.87%)
Apr 30, 2013 28.54 29.19 28.52 29.15 0 +0.39(+1.36%)
Apr 29, 2013 28.77 28.81 28.38 28.76 46,208 +0.17(+0.61%)
Apr 26, 2013 28.86 29.01 28.50 28.59 92,475 -0.43(-1.47%)
Apr 25, 2013 28.54 29.22 28.47 29.01 67,032 +0.39(+1.37%)
Apr 24, 2013 28.32 28.82 28.32 28.62 56,242 +0.25(+0.89%)
Apr 23, 2013 27.83 28.38 27.64 28.37 79,252 +0.63(+2.25%)
Apr 22, 2013 27.82 27.82 27.21 27.74 103,427 +0.02(+0.06%)
Apr 19, 2013 27.53 28.21 27.37 27.73 80,724 +0.11(+0.41%)
Apr 18, 2013 27.49 27.81 27.44 27.61 93,675 +0.23(+0.86%)
Apr 17, 2013 27.33 27.58 27.17 27.38 128,182 -0.12(-0.44%)
Apr 16, 2013 26.83 27.60 26.74 27.50 108,567 +0.96(+3.63%)
Apr 15, 2013 27.65 27.73 26.42 26.54 135,779 -1.30(-4.68%)
Apr 12, 2013 27.60 27.94 27.57 27.84 73,853 +0.06(+0.22%)
Apr 11, 2013 28.01 28.15 27.66 27.78 63,018 -0.17(-0.62%)
Apr 10, 2013 27.34 27.99 27.22 27.95 141,883 +0.75(+2.75%)
Apr 09, 2013 27.11 27.41 26.93 27.21 88,186 +0.05(+0.19%)
Apr 08, 2013 27.68 27.76 26.83 27.15 141,391 -0.40(-1.45%)
Apr 05, 2013 27.06 27.66 27.04 27.55 94,857 +0.05(+0.19%)
Apr 04, 2013 27.35 27.57 26.99 27.50 130,314 +0.13(+0.47%)
Apr 03, 2013 27.78 27.91 27.27 27.37 116,990 -0.39(-1.40%)
Apr 02, 2013 28.74 28.74 27.67 27.76 86,321 -0.74(-2.61%)
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.