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 (%)
Jul 30, 2010 34.88 35.78 34.56 35.03 44,442 -0.50(-1.41%)
Jul 29, 2010 35.92 36.30 35.05 35.53 25,538 -0.16(-0.45%)
Jul 28, 2010 36.92 36.92 35.62 35.69 33,691 -1.33(-3.59%)
Jul 27, 2010 37.23 37.83 36.72 37.02 41,257 -0.05(-0.13%)
Jul 26, 2010 36.51 37.37 36.08 37.07 50,878 +0.91(+2.52%)
Jul 23, 2010 34.41 36.26 34.41 36.16 48,197 +1.47(+4.24%)
Jul 22, 2010 33.53 34.78 33.43 34.69 67,555 +1.77(+5.38%)
Jul 21, 2010 34.31 34.45 32.86 32.92 63,708 -1.05(-3.09%)
Jul 20, 2010 33.03 33.99 32.98 33.97 32,265 +0.42(+1.25%)
Jul 19, 2010 33.50 33.71 32.93 33.55 23,354 +0.07(+0.21%)
Jul 16, 2010 34.25 34.53 33.39 33.48 59,165 -1.15(-3.32%)
Jul 15, 2010 34.66 34.80 34.10 34.63 38,737 +0.11(+0.32%)
Jul 14, 2010 34.32 34.64 34.09 34.52 29,200 -0.05(-0.14%)
Jul 13, 2010 33.98 34.69 33.75 34.57 55,146 +1.20(+3.60%)
Jul 12, 2010 33.98 34.28 33.27 33.37 29,464 -0.84(-2.46%)
Jul 09, 2010 34.27 34.45 33.71 34.21 34,936 -0.03(-0.09%)
Jul 08, 2010 34.73 34.73 33.50 34.24 55,699 -0.14(-0.41%)
Jul 07, 2010 33.25 34.46 33.25 34.38 41,329 +1.37(+4.15%)
Jul 06, 2010 34.00 34.22 32.69 33.01 53,273 -0.57(-1.70%)
Jul 02, 2010 34.04 34.59 33.18 33.58 50,082 -0.09(-0.27%)
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.