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 26, 2010 23.64 23.64 23.14 23.42 50,265 -0.26(-1.08%)
Feb 25, 2010 23.58 23.90 23.54 23.67 18,757 -0.30(-1.27%)
Feb 24, 2010 23.98 24.24 23.75 23.98 31,711 +0.08(+0.33%)
Feb 23, 2010 23.82 23.98 23.57 23.90 43,304 -0.01(-0.03%)
Feb 22, 2010 24.10 24.10 23.88 23.90 19,336 -0.04(-0.17%)
Feb 19, 2010 24.59 24.65 23.82 23.94 64,439 -0.70(-2.85%)
Feb 18, 2010 24.31 24.66 23.82 24.65 35,203 +0.36(+1.48%)
Feb 17, 2010 24.02 24.33 23.90 24.29 45,899 +0.61(+2.56%)
Feb 16, 2010 23.25 23.69 23.14 23.68 28,734 +0.52(+2.24%)
Feb 12, 2010 22.58 23.16 23.16 23.16 78,330 +0.35(+1.54%)
Feb 11, 2010 22.09 22.86 21.99 22.81 35,709 +0.58(+2.59%)
Feb 10, 2010 21.84 22.25 21.39 22.23 25,190 +0.23(+1.05%)
Feb 09, 2010 22.10 22.19 21.70 22.00 23,042 +0.13(+0.58%)
Feb 08, 2010 22.00 22.31 21.82 21.87 30,082 -0.20(-0.91%)
Feb 05, 2010 21.43 22.10 21.21 22.07 58,616 +0.76(+3.56%)
Feb 04, 2010 22.41 22.41 21.26 21.31 66,391 -1.21(-5.39%)
Feb 03, 2010 22.55 22.98 22.33 22.53 45,619 -0.06(-0.28%)
Feb 02, 2010 22.66 22.99 22.42 22.59 43,385 -0.10(-0.46%)
Feb 01, 2010 22.89 22.94 22.35 22.70 26,839 -0.14(-0.63%)
Jan 29, 2010 22.88 23.28 22.76 22.84 55,130 +0.06(+0.25%)
Jan 28, 2010 23.19 23.21 22.43 22.78 46,471 -0.29(-1.25%)
Jan 27, 2010 22.27 23.12 22.27 23.07 44,900 +0.68(+3.03%)
Jan 26, 2010 23.18 23.30 22.37 22.39 32,822 -0.94(-4.04%)
Jan 25, 2010 23.70 23.72 22.72 23.34 31,801 -0.06(-0.27%)
Jan 22, 2010 23.66 23.98 23.38 23.40 51,624 -0.42(-1.75%)
Jan 21, 2010 24.39 24.75 23.62 23.82 55,421 -0.96(-3.87%)
Jan 20, 2010 25.45 25.45 23.98 24.77 38,879 -0.98(-3.79%)
Jan 19, 2010 25.48 25.78 24.79 25.75 117,923 +0.36(+1.42%)
Jan 15, 2010 25.49 25.39 25.39 25.39 151,655 +0.02(+0.09%)
Jan 14, 2010 25.47 25.58 24.93 25.37 31,429 -0.34(-1.31%)
Jan 13, 2010 25.29 25.79 25.28 25.70 62,184 +0.45(+1.77%)
Jan 12, 2010 24.94 25.37 24.72 25.25 65,690 +0.17(+0.67%)
Jan 11, 2010 25.43 25.52 24.98 25.09 52,453 -0.12(-0.48%)
Jan 08, 2010 25.15 25.25 24.93 25.21 41,627 -0.11(-0.44%)
Jan 07, 2010 25.16 25.33 24.39 25.32 44,435 -0.07(-0.28%)
Jan 06, 2010 25.70 25.77 24.77 25.39 47,414 -0.30(-1.18%)
Jan 05, 2010 26.32 26.52 25.51 25.69 31,688 -0.62(-2.37%)
Jan 04, 2010 25.80 26.51 25.31 26.32 33,279 +0.99(+3.91%)
Dec 31, 2009 25.89 25.33 25.33 25.33 72,323 -0.64(-2.46%)
Dec 30, 2009 25.85 25.97 25.56 25.97 30,272 +0.02(+0.06%)
Dec 29, 2009 26.32 26.41 25.79 25.95 36,448 -0.22(-0.86%)
Dec 28, 2009 25.94 26.47 25.93 26.17 27,688 -0.08(-0.30%)
Dec 24, 2009 25.93 26.47 25.89 26.25 13,960 +0.37(+1.42%)
Dec 23, 2009 25.86 26.07 25.63 25.89 32,517 +0.14(+0.56%)
Dec 22, 2009 25.77 25.92 25.57 25.74 43,474 -0.06(-0.22%)
Dec 21, 2009 25.87 25.95 25.61 25.80 54,077 +0.02(+0.06%)
Dec 18, 2009 25.93 25.97 25.34 25.78 217,478 +0.16(+0.62%)
Dec 17, 2009 25.85 25.90 25.54 25.62 62,202 -0.33(-1.26%)
Dec 16, 2009 25.89 25.96 25.46 25.95 63,293 +0.34(+1.31%)
Dec 15, 2009 25.59 25.86 25.57 25.61 54,819 -0.21(-0.80%)
Dec 14, 2009 25.35 25.96 24.95 25.82 52,568 +0.73(+2.90%)
Dec 11, 2009 24.77 25.10 24.67 25.09 50,228 +0.38(+1.52%)
Dec 10, 2009 24.34 24.77 24.14 24.72 66,939 +0.41(+1.68%)
Dec 09, 2009 24.02 24.34 23.83 24.31 42,510 +0.38(+1.60%)
Dec 08, 2009 24.11 24.38 23.78 23.93 59,547 -0.25(-1.02%)
Dec 07, 2009 24.08 24.20 23.62 24.18 106,556 +0.16(+0.67%)
Dec 04, 2009 23.29 24.06 23.29 24.02 70,584 +1.17(+5.11%)
Dec 03, 2009 22.72 23.58 22.57 22.85 114,629 +0.28(+1.24%)
Dec 02, 2009 21.59 22.83 21.50 22.57 105,930 +1.05(+4.86%)
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.