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 (%)
Dec 31, 2020 33.09 33.09 33.09 184,023 +0.43(+1.32%)
Dec 30, 2020 32.58 33.25 32.56 32.66 184,023 +0.01(+0.03%)
Dec 29, 2020 33.74 33.79 32.44 32.65 195,978 -1.09(-3.23%)
Dec 28, 2020 33.17 33.98 33.09 33.74 222,341 +0.65(+1.96%)
Dec 24, 2020 33.66 33.71 32.60 33.09 87,600 -0.54(-1.61%)
Dec 23, 2020 32.89 33.76 32.77 33.63 191,216 +0.73(+2.22%)
Dec 22, 2020 33.00 33.37 32.63 32.90 278,678 +0.00(+0.00%)
Dec 21, 2020 32.75 33.27 32.23 32.90 280,933 -0.74(-2.20%)
Dec 18, 2020 33.94 34.37 33.37 33.64 1,181,400 -0.16(-0.47%)
Dec 17, 2020 32.83 33.90 32.83 33.80 253,369 +0.65(+1.96%)
Dec 16, 2020 33.87 33.95 32.56 33.15 393,279 -0.74(-2.18%)
Dec 15, 2020 33.48 34.13 33.11 33.89 284,276 +0.45(+1.35%)
Dec 14, 2020 33.20 34.10 33.18 33.44 344,497 +0.41(+1.24%)
Dec 11, 2020 34.24 34.27 32.52 33.03 478,900 +0.20(+0.61%)
Dec 10, 2020 32.27 33.00 31.71 32.83 486,864 +0.86(+2.69%)
Dec 09, 2020 31.10 32.29 31.01 31.97 589,250 +1.78(+5.90%)
Dec 08, 2020 28.32 30.28 28.32 30.19 443,106 +1.64(+5.74%)
Dec 07, 2020 28.50 29.18 28.11 28.55 261,970 +0.11(+0.39%)
Dec 04, 2020 27.50 28.49 27.27 28.44 333,200 +1.20(+4.41%)
Dec 03, 2020 26.28 27.40 26.26 27.24 369,159 +1.36(+5.26%)
Dec 02, 2020 26.43 26.77 25.84 25.88 345,665 -0.31(-1.18%)
Dec 01, 2020 25.75 26.38 25.54 26.19 324,707 +0.97(+3.85%)
Nov 30, 2020 26.06 26.17 25.17 25.22 286,343 -1.07(-4.07%)
Nov 27, 2020 25.97 26.45 25.67 26.29 190,100 +0.24(+0.92%)
Nov 25, 2020 25.92 28.00 25.04 26.05 419,300 +1.82(+7.51%)
Nov 24, 2020 24.00 24.58 23.69 24.23 286,449 +0.48(+2.02%)
Nov 23, 2020 23.77 24.00 23.60 23.75 143,728 +0.19(+0.81%)
Nov 20, 2020 23.39 23.62 23.20 23.56 208,800 +0.02(+0.08%)
Nov 19, 2020 23.87 24.00 23.19 23.54 179,080 -0.47(-1.96%)
Nov 18, 2020 24.73 24.92 24.00 24.01 140,473 -0.38(-1.56%)
Nov 17, 2020 24.32 24.59 23.95 24.39 258,643 -0.26(-1.05%)
Nov 16, 2020 23.89 24.98 23.89 24.65 303,837 +1.25(+5.34%)
Nov 13, 2020 23.62 23.65 23.07 23.40 255,000 +0.30(+1.30%)
Nov 12, 2020 23.93 23.93 22.65 23.10 201,890 -1.01(-4.19%)
Nov 11, 2020 24.60 24.60 23.72 24.11 189,515 -0.46(-1.87%)
Nov 10, 2020 23.90 24.92 23.67 24.57 312,024 +0.90(+3.80%)
Nov 09, 2020 24.16 24.80 23.60 23.67 242,310 +0.86(+3.77%)
Nov 06, 2020 23.41 23.41 22.74 22.81 125,600 -0.41(-1.77%)
Nov 05, 2020 22.53 23.61 22.53 23.22 173,296 +0.74(+3.29%)
Nov 04, 2020 22.71 22.77 22.00 22.48 187,656 -0.38(-1.66%)
Nov 03, 2020 22.92 23.14 22.73 22.86 130,754 +0.35(+1.55%)
Nov 02, 2020 22.03 22.51 22.03 22.51 139,610 +0.59(+2.69%)
Oct 30, 2020 21.85 22.19 21.69 21.92 163,400 -0.01(-0.05%)
Oct 29, 2020 21.39 22.23 21.31 21.93 179,574 +0.35(+1.62%)
Oct 28, 2020 22.21 22.53 21.54 21.58 178,356 -1.26(-5.52%)
Oct 27, 2020 23.08 23.20 22.74 22.84 111,536 -0.37(-1.59%)
Oct 26, 2020 23.59 23.59 22.72 23.21 177,529 -0.74(-3.09%)
Oct 23, 2020 24.14 24.14 23.54 23.95 156,200 +0.03(+0.13%)
Oct 22, 2020 23.80 24.01 23.33 23.92 143,647 +0.21(+0.89%)
Oct 21, 2020 24.07 24.11 23.45 23.71 124,247 -0.09(-0.38%)
Oct 20, 2020 24.00 24.20 23.54 23.80 144,717 -0.07(-0.29%)
Oct 19, 2020 24.60 24.88 23.81 23.87 377,611 -0.44(-1.81%)
Oct 16, 2020 25.85 26.14 24.26 24.31 470,000 -1.64(-6.32%)
Oct 15, 2020 25.50 27.15 25.32 25.95 674,848 +0.43(+1.68%)
Oct 14, 2020 25.10 26.20 25.10 25.52 498,064 +1.09(+4.46%)
Oct 13, 2020 24.76 24.84 24.12 24.43 350,475 +0.89(+3.78%)
Oct 12, 2020 22.67 23.65 22.52 23.54 355,773 +0.85(+3.75%)
Oct 09, 2020 22.93 22.98 22.42 22.69 140,700 +0.09(+0.40%)
Oct 08, 2020 22.52 22.85 22.30 22.60 136,789 +0.38(+1.71%)
Oct 07, 2020 22.10 22.57 21.98 22.22 250,349 +0.19(+0.86%)
Oct 06, 2020 21.86 22.54 21.51 22.03 240,691 +0.29(+1.33%)
Oct 05, 2020 21.88 22.09 21.56 21.74 108,529 +0.07(+0.32%)
Oct 02, 2020 20.84 21.92 20.84 21.67 159,600 +0.40(+1.88%)
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.