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 29, 2003 10.91 10.91 10.39 10.69 11,511 -0.10(-0.89%)
Aug 28, 2003 10.35 10.83 10.15 10.79 21,271 +0.55(+5.35%)
Aug 27, 2003 10.07 10.24 9.810 10.24 20,145 +0.25(+2.52%)
Aug 26, 2003 9.814 9.990 9.798 9.990 14,014 +0.18(+1.79%)
Aug 25, 2003 9.826 9.842 9.734 9.814 14,014 +0.06(+0.66%)
Aug 22, 2003 9.810 9.810 9.722 9.750 12,763 -0.04(-0.45%)
Aug 21, 2003 10.24 10.24 9.550 9.794 51,677 -0.19(-1.92%)
Aug 20, 2003 10.33 10.33 9.382 9.986 22,523 -0.29(-2.83%)
Aug 19, 2003 10.19 10.30 9.878 10.28 28,779 +0.14(+1.34%)
Aug 18, 2003 9.390 10.14 9.278 10.14 52,053 +0.56(+5.88%)
Aug 15, 2003 9.191 9.982 9.135 9.578 9,509 +0.29(+3.14%)
Aug 14, 2003 9.191 9.350 9.071 9.286 21,021 -0.08(-0.85%)
Aug 13, 2003 9.590 9.990 9.366 9.366 24,024 -0.07(-0.76%)
Aug 12, 2003 9.251 9.494 9.151 9.438 29,405 +0.19(+2.03%)
Aug 11, 2003 9.231 9.290 9.135 9.251 22,022 +0.12(+1.31%)
Aug 08, 2003 9.191 9.241 9.127 9.131 28,404 -0.05(-0.57%)
Aug 07, 2003 9.111 9.215 8.835 9.183 28,904 +0.33(+3.75%)
Aug 06, 2003 8.885 8.943 8.815 8.851 10,635 -0.06(-0.67%)
Aug 05, 2003 9.111 9.111 8.751 8.911 25,651 +0.03(+0.36%)
Aug 04, 2003 8.655 9.123 8.592 8.879 43,919 +0.09(+1.00%)
Aug 01, 2003 8.743 9.147 8.487 8.791 49,800 +0.09(+1.01%)
Jul 31, 2003 8.675 8.707 8.620 8.703 8,884 +0.11(+1.30%)
Jul 30, 2003 8.303 8.791 8.303 8.591 24,399 +0.16(+1.94%)
Jul 29, 2003 8.387 8.431 8.236 8.427 22,648 +0.04(+0.48%)
Jul 28, 2003 8.399 8.427 8.268 8.387 16,767 -0.00(-0.00%)
Jul 25, 2003 8.383 8.427 8.252 8.388 29,154 -0.00(-0.04%)
Jul 24, 2003 8.431 8.791 8.391 8.391 28,654 -0.02(-0.24%)
Jul 23, 2003 8.491 8.551 8.363 8.411 30,656 +0.04(+0.48%)
Jul 22, 2003 8.072 8.451 8.072 8.371 72,073 +0.38(+4.75%)
Jul 21, 2003 8.076 8.391 7.752 7.992 12,763 -0.16(-1.96%)
Jul 18, 2003 8.080 8.192 8.072 8.152 27,653 +0.01(+0.10%)
Jul 17, 2003 8.297 8.391 8.092 8.144 22,648 -0.18(-2.16%)
Jul 16, 2003 8.158 8.323 8.158 8.323 4,504 +0.16(+1.91%)
Jul 15, 2003 8.228 8.272 8.060 8.168 27,653 -0.06(-0.73%)
Jul 14, 2003 8.260 8.260 8.112 8.228 6,256 +0.00(+0.00%)
Jul 11, 2003 8.240 8.240 8.156 8.228 19,394 +0.04(+0.44%)
Jul 10, 2003 8.228 8.232 8.032 8.192 22,022 -0.02(-0.19%)
Jul 09, 2003 8.224 8.311 8.144 8.208 31,907 +0.00(+0.05%)
Jul 08, 2003 8.232 8.232 7.972 8.204 20,270 +0.09(+1.08%)
Jul 07, 2003 7.992 8.220 7.992 8.116 25,776 +0.13(+1.60%)
Jul 03, 2003 8.040 8.040 7.952 7.988 3,253 +0.00(+0.00%)
Jul 02, 2003 7.940 7.992 7.864 7.988 49,050 +0.08(+0.96%)
Jul 01, 2003 7.792 7.936 7.472 7.912 76,703 -0.11(-1.35%)
Jun 30, 2003 7.932 8.048 7.616 8.020 326,333 +0.20(+2.50%)
Jun 27, 2003 7.992 8.028 7.632 7.824 61,562 -0.17(-2.15%)
Jun 26, 2003 8.043 8.044 7.992 7.996 25,901 -0.07(-0.89%)
Jun 25, 2003 8.132 8.208 7.792 8.068 24,274 -0.06(-0.79%)
Jun 24, 2003 8.144 8.192 8.072 8.132 19,519 +0.09(+1.14%)
Jun 23, 2003 7.892 8.292 7.412 8.040 41,292 -0.22(-2.66%)
Jun 20, 2003 8.188 8.331 8.112 8.260 10,260 +0.07(+0.83%)
Jun 19, 2003 8.236 8.347 8.092 8.192 38,789 +0.04(+0.49%)
Jun 18, 2003 8.192 8.259 8.132 8.152 34,034 -0.05(-0.58%)
Jun 17, 2003 8.591 8.591 8.152 8.200 14,014 -0.30(-3.48%)
Jun 16, 2003 8.591 8.671 8.423 8.495 44,795 -0.02(-0.19%)
Jun 13, 2003 8.591 8.671 8.391 8.511 86,463 +0.04(+0.52%)
Jun 12, 2003 8.343 8.571 8.296 8.467 54,680 +0.16(+1.87%)
Jun 11, 2003 8.407 8.467 8.092 8.311 28,904 -0.04(-0.48%)
Jun 10, 2003 8.064 8.487 8.064 8.351 36,161 +0.22(+2.75%)
Jun 09, 2003 8.092 8.128 8.060 8.128 6,506 +0.04(+0.44%)
Jun 06, 2003 8.068 8.112 8.068 8.092 14,264 +0.00(+0.05%)
Jun 05, 2003 7.892 8.108 7.892 8.088 41,417 +0.19(+2.38%)
Jun 04, 2003 8.000 8.000 7.892 7.900 30,155 -0.00(-0.05%)
Jun 03, 2003 7.984 7.984 7.832 7.904 28,278 -0.08(-1.00%)
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.