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 (%)
May 28, 2004 12.86 13.06 12.65 12.70 105,983 -0.09(-0.72%)
May 27, 2004 12.84 12.84 12.69 12.79 69,571 +0.07(+0.53%)
May 26, 2004 13.18 13.18 12.59 12.72 66,442 -0.36(-2.72%)
May 25, 2004 12.47 13.18 12.28 13.08 47,673 +0.69(+5.55%)
May 24, 2004 12.73 12.79 12.39 12.39 23,899 -0.40(-3.09%)
May 21, 2004 12.65 12.79 12.42 12.79 10,886 +0.33(+2.66%)
May 20, 2004 12.09 12.46 11.99 12.46 43,669 +0.60(+5.02%)
May 19, 2004 10.69 11.98 10.69 11.86 113,991 +1.17(+10.99%)
May 18, 2004 10.51 10.69 10.47 10.69 11,762 +0.02(+0.23%)
May 17, 2004 11.02 11.02 10.47 10.66 37,037 -0.13(-1.19%)
May 14, 2004 10.90 11.08 10.79 10.79 10,135 -0.15(-1.35%)
May 13, 2004 10.67 11.06 10.59 10.94 24,274 +0.26(+2.43%)
May 12, 2004 11.19 11.23 10.45 10.68 115,117 -0.49(-4.37%)
May 11, 2004 11.52 11.52 11.16 11.16 63,189 -0.48(-4.12%)
May 10, 2004 12.50 12.51 11.19 11.64 100,728 -0.86(-6.90%)
May 07, 2004 12.48 12.74 12.43 12.51 15,140 +0.02(+0.16%)
May 06, 2004 12.97 12.97 12.13 12.49 19,895 -0.49(-3.79%)
May 05, 2004 13.02 13.09 12.86 12.98 8,758 +0.06(+0.46%)
May 04, 2004 13.07 13.07 12.79 12.92 5,255 +0.09(+0.69%)
May 03, 2004 13.27 13.27 12.83 12.83 10,886 -0.16(-1.20%)
Apr 30, 2004 12.79 13.58 12.79 12.99 22,523 +0.20(+1.56%)
Apr 29, 2004 12.59 12.94 12.59 12.79 25,526 -0.43(-3.24%)
Apr 28, 2004 13.44 13.49 13.09 13.21 18,143 -0.22(-1.66%)
Apr 27, 2004 13.72 13.72 12.96 13.44 19,895 +0.02(+0.15%)
Apr 26, 2004 12.92 13.61 12.92 13.42 37,413 +0.42(+3.23%)
Apr 23, 2004 13.17 13.19 12.99 13.00 7,883 -0.17(-1.27%)
Apr 22, 2004 12.97 13.19 12.93 13.17 11,636 +0.34(+2.65%)
Apr 21, 2004 12.85 12.87 12.79 12.83 7,007 -0.13(-1.02%)
Apr 20, 2004 13.19 13.19 12.84 12.96 15,390 -0.07(-0.52%)
Apr 19, 2004 12.92 13.03 12.82 13.03 25,025 +0.08(+0.62%)
Apr 16, 2004 12.99 12.99 12.89 12.95 18,268 -0.02(-0.19%)
Apr 15, 2004 12.99 13.25 12.83 12.97 26,026 -0.02(-0.18%)
Apr 14, 2004 12.78 12.99 12.78 12.99 25,150 +0.14(+1.09%)
Apr 13, 2004 12.99 13.11 12.71 12.85 34,285 -0.13(-1.02%)
Apr 12, 2004 12.71 12.99 12.69 12.99 13,138 +0.22(+1.69%)
Apr 08, 2004 12.65 12.90 12.65 12.77 6,256 +0.00(+0.00%)
Apr 07, 2004 12.76 13.23 12.59 12.77 31,907 -0.03(-0.22%)
Apr 06, 2004 13.24 13.73 12.79 12.80 32,408 -0.64(-4.79%)
Apr 05, 2004 12.61 13.47 12.60 13.44 44,420 +0.86(+6.79%)
Apr 02, 2004 12.59 12.59 12.41 12.59 14,765 +0.04(+0.32%)
Apr 01, 2004 12.18 12.55 12.14 12.55 11,636 +0.34(+2.75%)
Mar 31, 2004 12.14 12.24 12.10 12.21 10,010 +0.09(+0.73%)
Mar 30, 2004 12.12 12.22 11.86 12.12 5,380 -0.00(-0.03%)
Mar 29, 2004 11.86 12.19 11.86 12.13 9,384 +0.31(+2.60%)
Mar 26, 2004 11.87 12.08 11.82 11.82 3,628 -0.05(-0.40%)
Mar 25, 2004 11.87 11.87 11.74 11.87 17,643 +0.05(+0.41%)
Mar 24, 2004 11.66 11.87 11.66 11.82 15,265 +0.01(+0.11%)
Mar 23, 2004 11.85 11.98 11.64 11.81 6,006 -0.06(-0.54%)
Mar 22, 2004 11.79 11.99 11.73 11.87 28,904 +0.05(+0.41%)
Mar 19, 2004 11.91 11.91 11.67 11.82 21,146 +0.01(+0.10%)
Mar 18, 2004 11.90 11.90 11.70 11.81 10,886 -0.06(-0.47%)
Mar 17, 2004 11.33 11.96 11.33 11.87 19,394 +0.47(+4.14%)
Mar 16, 2004 11.36 11.47 11.26 11.40 14,765 +0.06(+0.56%)
Mar 15, 2004 11.65 11.65 11.33 11.33 24,525 -0.43(-3.67%)
Mar 12, 2004 11.40 11.78 11.39 11.76 14,014 +0.34(+2.94%)
Mar 11, 2004 11.55 11.71 11.43 11.43 27,277 -0.08(-0.73%)
Mar 10, 2004 11.58 11.68 11.29 11.51 38,539 +0.12(+1.09%)
Mar 09, 2004 12.06 12.20 11.16 11.39 122,625 -0.54(-4.49%)
Mar 08, 2004 12.20 12.22 11.92 11.92 29,780 -0.04(-0.33%)
Mar 05, 2004 12.16 12.27 11.96 11.96 10,385 -0.26(-2.13%)
Mar 04, 2004 12.15 12.35 12.12 12.22 11,386 -0.05(-0.42%)
Mar 03, 2004 12.06 12.39 12.06 12.28 56,057 +0.24(+2.03%)
Mar 02, 2004 12.29 12.39 11.92 12.03 33,659 -0.66(-5.17%)
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.