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, 2002 8.951 9.290 8.871 9.290 4,129 +0.34(+3.79%)
Jul 30, 2002 8.751 8.951 8.591 8.951 2,752 +0.06(+0.68%)
Jul 29, 2002 8.931 9.051 8.763 8.891 7,382 -0.12(-1.33%)
Jul 26, 2002 9.151 9.286 9.011 9.011 1,501 -0.06(-0.61%)
Jul 25, 2002 9.151 9.151 8.831 9.067 12,387 +0.07(+0.80%)
Jul 24, 2002 9.071 9.103 8.691 8.995 10,510 -0.08(-0.88%)
Jul 23, 2002 9.698 9.698 9.071 9.075 16,016 -0.52(-5.37%)
Jul 22, 2002 10.09 10.19 9.590 9.590 22,022 -0.50(-4.99%)
Jul 19, 2002 10.37 10.57 10.09 10.09 8,008 -0.50(-4.68%)
Jul 17, 2002 10.60 10.69 10.59 10.59 2,502 -0.48(-4.34%)
Jul 12, 2002 11.28 11.28 11.07 11.07 5,630 -0.32(-2.77%)
Jul 11, 2002 11.20 11.38 11.19 11.38 1,501 +0.20(+1.75%)
Jul 10, 2002 11.32 11.45 11.07 11.19 4,129 -0.06(-0.53%)
Jul 09, 2002 11.27 11.27 11.25 11.25 7,883 -0.02(-0.18%)
Jul 08, 2002 11.25 11.27 11.25 11.27 9,384 +0.32(+2.92%)
Jul 05, 2002 10.86 10.95 10.86 10.95 3,253 +0.16(+1.44%)
Jul 04, 2002 10.79 10.83 10.79 10.79 1,876 +0.00(+0.00%)
Jul 03, 2002 10.79 10.83 10.79 10.79 1,876 +0.00(+0.04%)
Jul 02, 2002 10.81 10.81 10.79 10.79 2,127 -0.22(-2.00%)
Jul 01, 2002 11.11 11.15 10.91 11.01 6,381 +0.22(+2.04%)
Jun 28, 2002 10.89 11.03 10.79 10.79 2,752 -0.08(-0.74%)
Jun 27, 2002 10.88 10.91 10.87 10.87 5,630 -0.02(-0.15%)
Jun 26, 2002 10.65 10.95 10.59 10.88 10,886 +0.10(+0.89%)
Jun 25, 2002 10.74 11.09 10.69 10.79 11,261 -0.10(-0.92%)
Jun 21, 2002 10.99 10.99 10.79 10.89 12,262 -0.10(-0.91%)
Jun 20, 2002 11.06 11.13 10.79 10.99 8,508 -0.06(-0.54%)
Jun 19, 2002 10.81 11.05 10.79 11.05 8,258 +0.18(+1.65%)
Jun 18, 2002 10.79 10.89 10.79 10.87 4,129 +0.06(+0.56%)
Jun 17, 2002 10.81 10.85 10.65 10.81 15,640 -0.04(-0.37%)
Jun 14, 2002 10.99 10.99 10.71 10.85 30,030 +0.00(+0.00%)
Jun 12, 2002 10.87 10.96 10.79 10.85 14,139 +0.00(+0.00%)
Jun 11, 2002 10.97 10.99 10.83 10.85 20,646 +0.02(+0.18%)
Jun 10, 2002 10.96 10.97 10.83 10.83 10,510 -0.12(-1.06%)
Jun 07, 2002 10.77 10.94 10.70 10.94 26,777 +0.26(+2.39%)
Jun 06, 2002 10.72 10.72 10.69 10.69 12,763 -0.03(-0.30%)
Jun 05, 2002 10.78 10.78 10.67 10.72 19,144 +0.07(+0.68%)
May 31, 2002 10.72 10.73 10.65 10.65 6,256 -0.04(-0.34%)
May 28, 2002 10.69 10.69 10.43 10.69 6,882 +0.10(+0.91%)
May 27, 2002 10.59 10.59 10.49 10.59 375 +0.00(+0.00%)
May 24, 2002 10.59 10.59 10.49 10.59 375 +0.20(+1.92%)
May 23, 2002 10.47 10.71 10.31 10.39 5,755 -0.18(-1.74%)
May 22, 2002 10.81 10.83 10.49 10.57 8,884 -0.40(-3.61%)
May 21, 2002 11.39 11.39 10.93 10.97 15,390 +0.06(+0.51%)
May 20, 2002 11.28 11.53 10.91 10.91 15,891 -0.38(-3.32%)
May 17, 2002 10.99 11.29 10.99 11.29 3,503 +0.10(+0.89%)
May 16, 2002 10.59 11.31 10.59 11.19 34,660 +0.44(+4.09%)
May 15, 2002 10.53 10.75 10.44 10.75 2,127 +0.16(+1.51%)
May 14, 2002 10.55 10.59 10.53 10.59 3,253 +0.08(+0.80%)
May 13, 2002 10.59 10.59 10.44 10.51 15,515 +0.07(+0.69%)
May 10, 2002 10.67 10.67 10.43 10.43 8,508 -0.21(-1.97%)
May 09, 2002 10.43 10.75 10.43 10.64 14,264 +0.25(+2.44%)
May 08, 2002 10.03 10.43 10.03 10.39 37,413 +0.42(+4.21%)
May 07, 2002 9.950 10.01 9.790 9.970 14,389 +0.14(+1.38%)
May 06, 2002 9.590 9.950 9.550 9.834 12,763 +0.28(+2.98%)
May 03, 2002 9.550 9.550 9.525 9.550 2,752 +0.03(+0.36%)
May 02, 2002 9.550 9.550 9.490 9.515 1,126 +0.03(+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.