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, 2020 24.82 24.98 24.59 24.85 266,157 -0.07(-0.28%)
Aug 28, 2020 25.45 25.75 24.69 24.92 225,100 -0.53(-2.08%)
Aug 27, 2020 24.15 26.07 23.59 25.45 320,573 +1.12(+4.60%)
Aug 26, 2020 24.61 24.94 24.29 24.33 135,191 -0.33(-1.34%)
Aug 25, 2020 24.75 25.17 24.35 24.66 224,897 +0.12(+0.49%)
Aug 24, 2020 24.60 24.64 23.87 24.54 230,444 +0.23(+0.95%)
Aug 21, 2020 24.44 24.69 24.07 24.31 194,400 -0.21(-0.86%)
Aug 20, 2020 24.25 24.66 24.18 24.52 145,046 +0.01(+0.04%)
Aug 19, 2020 24.42 24.68 24.30 24.51 144,777 +0.22(+0.91%)
Aug 18, 2020 24.38 24.55 24.05 24.29 291,575 -0.15(-0.61%)
Aug 17, 2020 24.39 24.51 24.22 24.44 112,177 +0.09(+0.37%)
Aug 14, 2020 23.99 24.43 23.85 24.35 72,300 +0.14(+0.58%)
Aug 13, 2020 24.01 24.34 23.78 24.21 105,026 +0.11(+0.46%)
Aug 12, 2020 24.40 24.40 23.85 24.10 215,359 -0.02(-0.08%)
Aug 11, 2020 24.21 25.29 24.01 24.12 236,889 -0.06(-0.25%)
Aug 10, 2020 23.81 24.36 23.80 24.18 112,063 +0.51(+2.15%)
Aug 07, 2020 22.86 23.68 22.80 23.67 81,900 +0.73(+3.18%)
Aug 06, 2020 22.91 23.05 22.71 22.94 83,009 +0.14(+0.61%)
Aug 05, 2020 22.53 22.87 22.41 22.80 211,824 +0.62(+2.80%)
Aug 04, 2020 22.05 22.29 21.77 22.18 224,272 +0.06(+0.27%)
Aug 03, 2020 21.83 22.22 21.60 22.12 121,254 +0.51(+2.36%)
Jul 31, 2020 21.96 22.16 21.09 21.61 167,300 -0.44(-2.00%)
Jul 30, 2020 22.14 22.14 21.66 22.05 90,428 -0.26(-1.17%)
Jul 29, 2020 22.04 22.41 22.04 22.31 107,337 +0.36(+1.64%)
Jul 28, 2020 22.38 22.63 21.88 21.95 114,425 -0.74(-3.26%)
Jul 27, 2020 21.96 22.78 21.80 22.69 284,590 +0.72(+3.28%)
Jul 24, 2020 23.13 23.13 21.91 21.97 485,600 -1.14(-4.93%)
Jul 23, 2020 22.81 23.27 22.79 23.11 501,102 +0.16(+0.72%)
Jul 22, 2020 22.56 23.35 22.53 22.95 157,268 +0.16(+0.68%)
Jul 21, 2020 22.17 22.86 21.94 22.79 893,005 +1.00(+4.59%)
Jul 20, 2020 21.98 22.16 21.53 21.79 115,029 -0.38(-1.69%)
Jul 17, 2020 22.17 22.40 22.01 22.16 126,700 -0.05(-0.20%)
Jul 16, 2020 22.43 22.64 21.91 22.21 173,232 -0.59(-2.59%)
Jul 15, 2020 21.69 23.04 21.69 22.80 261,719 +1.45(+6.80%)
Jul 14, 2020 20.94 21.59 20.79 21.35 133,980 +0.51(+2.43%)
Jul 13, 2020 20.94 21.38 20.63 20.84 138,273 +0.11(+0.53%)
Jul 10, 2020 19.99 20.84 19.99 20.73 109,420 +0.72(+3.58%)
Jul 09, 2020 20.65 20.65 19.89 20.02 184,883 -0.36(-1.76%)
Jul 08, 2020 20.20 20.39 19.99 20.37 158,573 +0.07(+0.34%)
Jul 07, 2020 20.54 20.72 20.20 20.30 389,998 -0.48(-2.30%)
Jul 06, 2020 21.20 21.22 20.60 20.78 202,641 +0.10(+0.48%)
Jul 02, 2020 20.68 21.24 20.59 20.68 119,577 +0.49(+2.41%)
Jul 01, 2020 21.40 21.77 20.15 20.19 147,238 -1.19(-5.58%)
Jun 30, 2020 20.80 21.50 19.82 21.39 166,636 +0.51(+2.43%)
Jun 29, 2020 20.48 21.42 20.41 20.88 352,732 +0.90(+4.53%)
Jun 26, 2020 20.56 20.64 19.73 19.98 823,166 -0.83(-3.97%)
Jun 25, 2020 20.05 20.88 19.97 20.80 324,567 +0.60(+2.95%)
Jun 24, 2020 20.66 20.71 20.13 20.20 152,849 -0.84(-3.97%)
Jun 23, 2020 21.37 21.48 20.99 21.04 116,943 +0.01(+0.05%)
Jun 22, 2020 20.71 21.11 20.38 21.03 149,823 +0.15(+0.71%)
Jun 19, 2020 21.00 21.56 20.88 20.88 663,562 +0.11(+0.53%)
Jun 18, 2020 20.78 21.27 20.49 20.77 179,773 -0.05(-0.24%)
Jun 17, 2020 21.33 21.59 20.47 20.82 178,164 -0.61(-2.83%)
Jun 16, 2020 21.82 22.03 21.06 21.43 173,312 +0.50(+2.37%)
Jun 15, 2020 19.34 21.18 19.34 20.93 215,269 +0.76(+3.75%)
Jun 12, 2020 20.41 20.61 19.70 20.18 154,073 +0.77(+3.95%)
Jun 11, 2020 20.95 21.21 19.34 19.41 240,095 -2.59(-11.75%)
Jun 10, 2020 22.92 22.97 21.90 21.99 121,340 -1.04(-4.53%)
Jun 09, 2020 23.38 23.51 22.90 23.04 173,899 -0.75(-3.14%)
Jun 08, 2020 24.15 24.50 23.68 23.78 161,107 +0.00(+0.00%)
Jun 05, 2020 23.92 24.54 23.27 23.78 232,518 +1.09(+4.82%)
Jun 04, 2020 21.83 22.78 21.76 22.69 291,449 +0.60(+2.70%)
Jun 03, 2020 21.73 22.49 21.73 22.09 143,875 +0.76(+3.54%)
Jun 02, 2020 21.45 21.75 21.01 21.34 158,020 +0.32(+1.51%)
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.