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, 2004 16.54 16.58 16.08 16.38 47,548 +0.12(+0.71%)
Aug 30, 2004 16.55 16.87 16.11 16.27 94,596 -0.04(-0.25%)
Aug 27, 2004 15.58 16.32 15.58 16.31 32,908 +0.46(+2.87%)
Aug 26, 2004 15.63 15.98 15.63 15.85 47,924 +0.17(+1.07%)
Aug 25, 2004 15.78 15.78 15.52 15.68 54,305 +0.00(+0.00%)
Aug 24, 2004 15.58 15.68 15.58 15.68 56,933 +0.19(+1.21%)
Aug 23, 2004 15.77 15.78 15.18 15.50 44,545 -0.16(-1.05%)
Aug 20, 2004 14.52 15.78 14.45 15.66 97,850 +1.31(+9.16%)
Aug 19, 2004 16.18 16.18 13.92 14.35 98,725 -1.32(-8.44%)
Aug 18, 2004 15.74 15.98 15.45 15.67 36,851 +0.22(+1.40%)
Aug 17, 2004 15.54 16.08 15.39 15.45 24,399 +0.13(+0.83%)
Aug 16, 2004 14.98 15.50 14.61 15.32 38,038 +0.56(+3.76%)
Aug 13, 2004 14.92 14.96 14.62 14.77 18,518 -0.15(-0.99%)
Aug 12, 2004 15.00 15.11 14.86 14.92 28,278 -0.23(-1.50%)
Aug 11, 2004 15.34 15.34 14.92 15.14 19,019 -0.14(-0.92%)
Aug 10, 2004 15.03 15.29 14.96 15.28 28,028 +0.14(+0.92%)
Aug 09, 2004 15.00 15.30 14.82 15.14 24,941 +0.23(+1.53%)
Aug 06, 2004 15.14 15.30 14.82 14.92 29,780 -0.50(-3.21%)
Aug 05, 2004 15.96 15.96 15.41 15.41 16,892 -0.39(-2.48%)
Aug 04, 2004 16.07 16.07 15.33 15.80 37,288 +0.01(+0.05%)
Aug 03, 2004 15.78 16.04 15.70 15.80 61,165 +0.02(+0.10%)
Aug 02, 2004 15.05 15.87 15.05 15.78 55,431 +0.55(+3.59%)
Jul 30, 2004 15.14 15.53 14.55 15.23 43,044 +0.06(+0.39%)
Jul 29, 2004 15.18 15.18 14.89 15.17 28,904 -0.01(-0.08%)
Jul 28, 2004 14.31 15.20 13.79 15.18 89,466 +0.84(+5.88%)
Jul 27, 2004 14.78 14.78 14.29 14.34 66,568 -0.24(-1.67%)
Jul 26, 2004 15.23 15.23 14.59 14.59 33,659 -0.28(-1.86%)
Jul 23, 2004 15.24 15.24 14.86 14.86 75,702 -0.33(-2.18%)
Jul 22, 2004 14.98 15.19 14.61 15.19 80,832 +0.47(+3.17%)
Jul 21, 2004 15.16 15.18 14.72 14.72 16,767 -0.24(-1.58%)
Jul 20, 2004 14.98 14.98 14.65 14.96 33,158 +0.06(+0.38%)
Jul 19, 2004 14.76 15.00 14.58 14.90 20,020 +0.20(+1.36%)
Jul 16, 2004 14.83 15.01 14.56 14.70 9,134 -0.06(-0.41%)
Jul 15, 2004 14.84 15.15 14.73 14.76 23,899 -0.07(-0.48%)
Jul 14, 2004 14.88 14.88 14.49 14.84 21,647 +0.08(+0.54%)
Jul 13, 2004 14.66 15.06 14.40 14.76 28,904 +0.29(+1.99%)
Jul 12, 2004 14.27 14.49 14.21 14.47 30,155 +0.20(+1.43%)
Jul 09, 2004 14.29 14.35 14.20 14.27 9,384 +0.18(+1.25%)
Jul 08, 2004 14.37 14.42 14.09 14.09 9,634 -0.28(-1.97%)
Jul 07, 2004 14.33 14.39 14.17 14.37 14,139 -0.01(-0.08%)
Jul 06, 2004 14.39 14.39 13.78 14.39 25,400 +0.18(+1.27%)
Jul 02, 2004 14.09 14.36 14.06 14.21 10,010 +0.11(+0.79%)
Jul 01, 2004 14.18 14.35 14.06 14.09 18,393 -0.10(-0.73%)
Jun 30, 2004 13.99 14.39 13.99 14.20 34,159 +0.09(+0.65%)
Jun 29, 2004 14.39 14.57 14.01 14.11 24,900 -0.01(-0.08%)
Jun 28, 2004 13.95 14.31 13.76 14.12 18,393 -0.18(-1.26%)
Jun 25, 2004 14.17 14.33 13.76 14.30 54,680 +0.20(+1.45%)
Jun 24, 2004 14.19 14.19 13.69 14.09 16,266 +0.06(+0.40%)
Jun 23, 2004 13.95 14.14 13.77 14.04 38,914 -0.27(-1.87%)
Jun 22, 2004 14.11 14.31 13.87 14.31 31,281 +0.11(+0.79%)
Jun 21, 2004 14.03 14.39 14.03 14.19 25,400 -0.06(-0.45%)
Jun 18, 2004 13.89 14.36 13.89 14.26 43,169 +0.26(+1.86%)
Jun 17, 2004 14.27 14.27 13.93 14.00 11,887 -0.04(-0.26%)
Jun 16, 2004 13.86 14.48 13.86 14.03 60,561 +0.28(+2.03%)
Jun 15, 2004 13.66 13.79 13.59 13.75 21,772 +0.25(+1.83%)
Jun 14, 2004 13.79 13.79 13.51 13.51 20,520 +0.01(+0.06%)
Jun 10, 2004 13.19 13.69 13.19 13.50 26,276 +0.19(+1.41%)
Jun 09, 2004 13.51 13.60 13.19 13.31 13,638 -0.13(-0.98%)
Jun 08, 2004 13.55 13.55 13.35 13.44 22,773 -0.10(-0.74%)
Jun 07, 2004 13.21 13.63 13.20 13.54 22,272 +0.42(+3.20%)
Jun 04, 2004 12.93 13.21 12.93 13.12 8,508 +0.16(+1.20%)
Jun 03, 2004 12.76 13.14 12.71 12.97 31,532 -0.17(-1.28%)
Jun 02, 2004 12.86 13.14 12.72 13.13 31,532 +0.35(+2.72%)
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.