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 31, 2019 36.35 37.38 36.04 36.24 174,450 -0.12(-0.33%)
Jul 30, 2019 35.48 36.45 35.12 36.36 123,036 +0.56(+1.56%)
Jul 29, 2019 35.60 35.96 35.56 35.80 83,906 +0.16(+0.45%)
Jul 26, 2019 35.05 35.68 34.92 35.64 64,400 +0.67(+1.92%)
Jul 25, 2019 35.60 35.64 34.87 34.97 56,187 -0.64(-1.80%)
Jul 24, 2019 34.79 35.73 34.78 35.61 84,084 +0.54(+1.54%)
Jul 23, 2019 34.76 35.31 34.76 35.07 56,011 +0.47(+1.36%)
Jul 22, 2019 35.04 35.09 34.40 34.60 71,638 -0.41(-1.17%)
Jul 19, 2019 34.95 35.57 34.95 35.01 94,100 -0.05(-0.14%)
Jul 18, 2019 34.97 35.19 34.77 35.06 145,250 +0.05(+0.14%)
Jul 17, 2019 35.29 35.29 34.85 35.01 68,018 -0.37(-1.05%)
Jul 16, 2019 34.97 35.70 34.97 35.38 46,924 +0.33(+0.94%)
Jul 15, 2019 36.00 36.00 34.59 35.05 95,963 -0.93(-2.58%)
Jul 12, 2019 35.65 36.57 35.26 35.98 186,400 +0.43(+1.21%)
Jul 11, 2019 34.58 35.58 34.55 35.55 112,071 +0.95(+2.75%)
Jul 10, 2019 35.70 35.85 34.57 34.60 70,933 -0.94(-2.64%)
Jul 09, 2019 35.60 35.76 35.46 35.54 98,522 -0.24(-0.67%)
Jul 08, 2019 35.69 35.87 35.43 35.78 92,040 -0.10(-0.28%)
Jul 05, 2019 35.99 36.29 35.38 35.88 135,100 -0.51(-1.40%)
Jul 03, 2019 36.08 36.44 35.96 36.39 41,700 +0.40(+1.11%)
Jul 02, 2019 36.30 36.30 35.87 35.99 223,370 -0.20(-0.55%)
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.