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 (%)
Aug 31, 2007 33.00 33.23 31.90 32.57 67,763 +0.17(+0.52%)
Aug 30, 2007 32.03 33.36 32.03 32.40 79,064 -0.14(-0.44%)
Aug 29, 2007 31.57 32.59 31.06 32.54 146,597 +1.31(+4.20%)
Aug 28, 2007 30.87 31.76 30.61 31.23 164,298 +0.09(+0.28%)
Aug 27, 2007 30.00 31.74 29.65 31.14 231,259 +0.78(+2.55%)
Aug 24, 2007 30.30 30.45 30.11 30.37 97,678 +0.02(+0.08%)
Aug 23, 2007 31.01 31.15 29.72 30.34 212,213 -0.42(-1.35%)
Aug 22, 2007 31.45 31.57 30.58 30.76 116,407 -0.30(-0.98%)
Aug 21, 2007 31.41 31.97 30.97 31.06 75,263 -0.53(-1.67%)
Aug 20, 2007 31.43 32.33 30.77 31.59 76,391 +0.16(+0.51%)
Aug 17, 2007 31.91 32.05 31.07 31.43 190,538 +0.30(+0.98%)
Aug 16, 2007 29.98 31.40 28.94 31.13 146,894 +2.29(+7.92%)
Aug 15, 2007 28.10 30.37 28.10 28.84 114,992 +0.42(+1.46%)
Aug 14, 2007 29.91 30.04 28.43 28.43 117,017 -1.14(-3.86%)
Aug 13, 2007 30.52 30.52 28.83 29.57 124,726 -0.39(-1.31%)
Aug 10, 2007 31.43 32.55 29.57 29.96 169,593 -2.00(-6.25%)
Aug 09, 2007 32.49 34.27 31.59 31.96 219,067 -1.17(-3.52%)
Aug 08, 2007 31.68 36.64 30.89 33.13 559,454 +1.59(+5.04%)
Aug 07, 2007 30.08 31.65 28.98 31.54 303,122 +1.16(+3.81%)
Aug 06, 2007 27.86 30.51 27.80 30.38 153,343 +2.65(+9.57%)
Aug 03, 2007 27.97 29.71 27.60 27.72 106,492 -1.49(-5.09%)
Aug 02, 2007 28.49 29.27 28.36 29.21 129,603 +0.94(+3.34%)
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.