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 (%)
Feb 28, 2019 38.83 38.94 38.53 38.87 93,132 -0.09(-0.22%)
Feb 27, 2019 38.70 38.96 38.42 38.95 53,346 +0.25(+0.65%)
Feb 26, 2019 39.20 39.30 38.69 38.70 87,303 -0.48(-1.22%)
Feb 25, 2019 39.86 40.30 39.04 39.18 92,477 -0.50(-1.25%)
Feb 22, 2019 39.55 39.72 39.20 39.67 53,205 +0.34(+0.87%)
Feb 21, 2019 39.46 39.54 38.89 39.33 60,395 -0.16(-0.39%)
Feb 20, 2019 38.81 39.52 38.73 39.49 79,847 +0.67(+1.73%)
Feb 19, 2019 38.23 39.01 38.23 38.82 72,690 +0.23(+0.61%)
Feb 15, 2019 37.79 38.60 37.77 38.58 109,491 +0.96(+2.56%)
Feb 14, 2019 37.15 37.87 37.04 37.62 99,366 +0.28(+0.76%)
Feb 13, 2019 36.85 37.39 36.63 37.34 54,634 +0.53(+1.43%)
Feb 12, 2019 36.31 36.98 36.31 36.81 65,749 +0.70(+1.94%)
Feb 11, 2019 35.81 36.11 35.34 36.11 53,892 +0.36(+1.01%)
Feb 08, 2019 35.80 36.45 35.39 35.75 48,788 -0.16(-0.43%)
Feb 07, 2019 36.39 36.42 35.67 35.91 68,020 -0.75(-2.04%)
Feb 06, 2019 36.48 36.94 36.42 36.66 66,718 +0.02(+0.05%)
Feb 05, 2019 35.94 36.65 35.94 36.64 108,342 +0.66(+1.84%)
Feb 04, 2019 35.50 35.99 35.11 35.97 86,208 +0.55(+1.54%)
Feb 01, 2019 36.22 36.68 35.25 35.43 101,993 -0.58(-1.62%)
Jan 31, 2019 36.06 36.28 35.63 36.01 92,876 -0.01(-0.03%)
Jan 30, 2019 35.89 36.32 35.54 36.02 48,110 +0.29(+0.82%)
Jan 29, 2019 35.63 36.49 35.36 35.73 80,627 +0.11(+0.30%)
Jan 28, 2019 36.12 36.22 35.21 35.62 66,234 -0.98(-2.69%)
Jan 25, 2019 36.15 37.23 36.15 36.61 57,827 +0.68(+1.90%)
Jan 24, 2019 35.47 35.95 35.27 35.93 125,001 +0.29(+0.82%)
Jan 23, 2019 36.42 37.13 35.57 35.63 62,305 -0.69(-1.90%)
Jan 22, 2019 37.13 37.41 35.91 36.32 84,749 -1.07(-2.86%)
Jan 18, 2019 37.04 38.04 37.02 37.40 151,090 +0.45(+1.21%)
Jan 17, 2019 36.29 37.39 36.28 36.95 102,799 +0.51(+1.39%)
Jan 16, 2019 36.03 36.50 35.99 36.44 69,001 +0.42(+1.16%)
Jan 15, 2019 36.07 36.28 35.62 36.02 69,731 -0.06(-0.16%)
Jan 14, 2019 36.48 36.53 35.88 36.08 78,936 -0.66(-1.80%)
Jan 11, 2019 36.40 36.75 36.16 36.74 101,377 +0.07(+0.19%)
Jan 10, 2019 35.99 36.78 35.99 36.68 107,087 +0.43(+1.18%)
Jan 09, 2019 36.32 36.50 35.85 36.25 82,773 +0.08(+0.21%)
Jan 08, 2019 35.46 36.22 35.08 36.17 134,051 +0.95(+2.70%)
Jan 07, 2019 35.00 35.27 34.60 35.22 89,902 +0.20(+0.58%)
Jan 04, 2019 34.55 35.20 33.95 35.01 104,308 +0.79(+2.30%)
Jan 03, 2019 35.12 35.12 33.99 34.23 76,539 -1.07(-3.02%)
Jan 02, 2019 34.67 35.57 34.30 35.30 198,625 +0.18(+0.52%)
Dec 31, 2018 35.32 35.32 34.54 35.11 166,975 -0.04(-0.11%)
Dec 28, 2018 34.99 35.78 34.56 35.15 133,992 +0.20(+0.58%)
Dec 27, 2018 33.39 35.00 33.35 34.95 233,778 +1.06(+3.12%)
Dec 26, 2018 32.66 33.93 32.16 33.89 138,018 +1.29(+3.96%)
Dec 24, 2018 33.04 33.32 32.60 32.60 68,439 -0.58(-1.75%)
Dec 21, 2018 33.54 34.00 32.73 33.18 365,903 -0.37(-1.10%)
Dec 20, 2018 33.71 34.00 33.06 33.55 141,667 -0.17(-0.52%)
Dec 19, 2018 34.91 35.19 33.19 33.72 138,070 -1.18(-3.39%)
Dec 18, 2018 35.00 35.71 34.63 34.91 121,717 -0.09(-0.25%)
Dec 17, 2018 36.09 36.09 34.78 35.00 142,046 -1.10(-3.04%)
Dec 14, 2018 35.80 36.86 35.26 36.09 130,076 +0.14(+0.38%)
Dec 13, 2018 37.36 37.97 35.64 35.96 173,165 -1.14(-3.06%)
Dec 12, 2018 36.62 37.62 35.13 37.09 74,286 +1.08(+2.99%)
Dec 11, 2018 36.62 36.66 35.58 36.01 74,747 -0.14(-0.38%)
Dec 10, 2018 36.29 36.64 35.60 36.15 100,543 -0.36(-0.98%)
Dec 07, 2018 38.24 38.46 36.42 36.51 180,478 -1.74(-4.54%)
Dec 06, 2018 37.22 38.30 37.22 38.25 113,804 +0.69(+1.83%)
Dec 04, 2018 39.72 40.03 37.13 37.56 150,587 -2.16(-5.45%)
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.