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 (%)
Oct 31, 2012 23.60 24.23 23.24 23.53 84,830 +0.02(+0.07%)
Oct 26, 2012 23.74 23.51 23.51 23.51 80,485 -0.19(-0.80%)
Oct 25, 2012 23.70 23.70 23.48 23.70 112,539 +0.19(+0.81%)
Oct 24, 2012 23.57 23.80 23.38 23.51 116,023 +0.01(+0.04%)
Oct 23, 2012 23.33 23.55 23.09 23.51 84,266 +0.01(+0.04%)
Oct 19, 2012 23.99 23.99 23.32 23.50 134,931 -0.45(-1.87%)
Oct 18, 2012 23.91 24.02 23.86 23.95 64,229 +0.03(+0.14%)
Oct 17, 2012 24.17 24.35 23.67 23.91 195,642 -0.19(-0.79%)
Oct 16, 2012 24.04 24.34 23.84 24.10 55,272 +0.19(+0.79%)
Oct 15, 2012 23.88 24.04 23.59 23.91 85,769 +0.04(+0.18%)
Oct 12, 2012 24.00 24.23 23.56 23.87 84,004 -0.15(-0.61%)
Oct 11, 2012 24.57 25.15 24.01 24.01 86,380 -0.47(-1.94%)
Oct 10, 2012 24.38 24.57 24.19 24.49 48,365 +0.07(+0.28%)
Oct 09, 2012 24.76 24.79 24.15 24.42 110,680 -0.47(-1.87%)
Oct 08, 2012 25.05 25.11 24.74 24.88 110,755 -0.27(-1.06%)
Oct 05, 2012 25.70 25.74 25.09 25.15 113,901 -0.44(-1.70%)
Oct 04, 2012 25.68 25.68 25.05 25.59 107,388 +0.07(+0.27%)
Oct 03, 2012 25.69 25.78 25.44 25.52 161,642 -0.17(-0.67%)
Oct 02, 2012 25.78 25.79 25.35 25.69 107,269 +0.08(+0.30%)
Oct 01, 2012 25.39 25.95 25.39 25.61 110,517 +0.33(+1.29%)
Sep 28, 2012 25.49 25.50 25.05 25.29 134,054 -0.39(-1.51%)
Sep 27, 2012 25.95 25.96 25.53 25.67 96,340 -0.09(-0.37%)
Sep 26, 2012 25.84 26.03 25.66 25.77 195,111 +0.03(+0.10%)
Sep 25, 2012 25.98 26.46 25.69 25.74 262,085 -0.02(-0.07%)
Sep 24, 2012 25.78 25.96 25.65 25.76 212,254 -0.15(-0.56%)
Sep 21, 2012 26.35 26.35 25.78 25.91 203,273 -0.07(-0.26%)
Sep 20, 2012 26.05 26.10 25.84 25.97 66,405 -0.21(-0.79%)
Sep 19, 2012 26.46 26.63 26.13 26.18 94,849 -0.24(-0.93%)
Sep 18, 2012 26.72 26.94 26.37 26.43 294,581 -0.40(-1.49%)
Sep 17, 2012 26.51 26.83 26.34 26.82 91,351 +0.16(+0.61%)
Sep 14, 2012 26.86 27.17 26.57 26.66 306,627 +0.00(+0.00%)
Sep 13, 2012 26.58 27.17 26.27 26.66 163,650 +0.11(+0.42%)
Sep 12, 2012 26.67 26.67 26.26 26.55 164,127 -0.13(-0.48%)
Sep 11, 2012 26.64 26.81 26.46 26.68 64,509 +0.13(+0.49%)
Sep 10, 2012 26.65 26.65 26.15 26.55 160,144 -0.14(-0.52%)
Sep 07, 2012 26.58 26.79 26.26 26.69 92,985 +0.16(+0.62%)
Sep 06, 2012 25.97 26.82 25.90 26.52 123,007 +0.62(+2.39%)
Sep 05, 2012 26.01 26.03 25.62 25.91 155,680 -0.24(-0.92%)
Sep 04, 2012 26.02 26.39 25.38 26.15 129,320 +0.05(+0.20%)
Aug 31, 2012 26.36 26.36 25.87 26.09 110,924 +0.02(+0.07%)
Aug 30, 2012 25.90 26.31 25.89 26.08 102,378 +0.02(+0.07%)
Aug 29, 2012 25.80 26.21 25.80 26.06 135,586 +0.26(+1.00%)
Aug 27, 2012 25.73 25.97 25.62 25.80 183,127 +0.18(+0.70%)
Aug 24, 2012 25.44 25.97 25.42 25.62 186,557 +0.05(+0.20%)
Aug 23, 2012 24.93 25.69 24.93 25.57 297,420 +0.67(+2.69%)
Aug 22, 2012 24.92 25.24 23.90 24.90 257,899 -0.15(-0.58%)
Aug 21, 2012 27.59 27.59 24.87 25.05 613,937 -2.54(-9.22%)
Aug 20, 2012 28.42 28.42 27.25 27.59 228,013 -0.83(-2.93%)
Aug 17, 2012 27.44 28.47 27.44 28.42 99,999 +0.93(+3.38%)
Aug 16, 2012 27.08 27.75 26.99 27.50 147,588 +0.42(+1.55%)
Aug 15, 2012 27.62 27.64 26.88 27.07 131,342 -0.72(-2.60%)
Aug 14, 2012 28.23 28.34 27.56 27.80 70,095 -0.26(-0.92%)
Aug 13, 2012 27.68 28.08 27.07 28.05 102,967 +0.21(+0.74%)
Aug 10, 2012 28.30 28.47 27.66 27.85 70,086 -0.52(-1.82%)
Aug 09, 2012 28.43 28.59 28.23 28.36 56,206 -0.02(-0.06%)
Aug 08, 2012 28.35 28.67 28.31 28.38 97,930 -0.22(-0.78%)
Aug 07, 2012 29.10 29.12 28.42 28.60 101,560 -0.16(-0.57%)
Aug 06, 2012 29.32 29.67 28.70 28.77 87,731 -0.43(-1.47%)
Aug 03, 2012 28.82 29.74 28.45 29.20 115,166 +0.78(+2.75%)
Aug 02, 2012 27.99 28.47 27.60 28.41 101,292 +0.41(+1.47%)
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.