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 29, 2008 24.22 24.65 23.34 23.40 143,927 -1.16(-4.72%)
Feb 28, 2008 25.41 25.57 24.33 24.56 117,843 -1.09(-4.24%)
Feb 27, 2008 24.18 25.65 24.08 25.65 158,822 +1.28(+5.25%)
Feb 26, 2008 24.34 24.70 24.16 24.37 129,954 +0.03(+0.13%)
Feb 25, 2008 24.38 24.61 23.62 24.34 102,848 +0.01(+0.03%)
Feb 22, 2008 24.02 24.41 23.51 24.33 121,257 +0.30(+1.26%)
Feb 21, 2008 24.97 25.59 23.92 24.02 123,692 -0.73(-2.94%)
Feb 20, 2008 24.74 25.28 24.56 24.75 119,228 -0.17(-0.67%)
Feb 19, 2008 25.00 25.81 24.60 24.92 157,486 +0.20(+0.81%)
Feb 18, 2008 24.97 25.29 23.91 24.72 262,414 +0.00(+0.00%)
Feb 15, 2008 24.97 25.29 23.91 24.72 262,414 -0.43(-1.72%)
Feb 14, 2008 26.06 26.21 25.11 25.15 130,903 -0.86(-3.29%)
Feb 13, 2008 24.20 26.16 24.15 26.01 169,742 +2.09(+8.72%)
Feb 12, 2008 24.11 24.61 23.54 23.92 93,062 -0.06(-0.23%)
Feb 11, 2008 23.98 24.20 23.51 23.98 84,104 +0.02(+0.10%)
Feb 08, 2008 24.32 24.43 23.44 23.95 125,952 +0.02(+0.07%)
Feb 07, 2008 23.78 24.53 23.53 23.94 76,610 -0.02(-0.07%)
Feb 06, 2008 23.92 24.73 23.78 23.95 86,634 +0.27(+1.15%)
Feb 05, 2008 24.97 25.26 23.62 23.68 145,552 -1.90(-7.43%)
Feb 04, 2008 25.37 26.01 24.43 25.58 133,205 +0.19(+0.76%)
Feb 01, 2008 24.14 25.40 24.03 25.39 164,772 +1.40(+5.83%)
Jan 31, 2008 22.39 24.50 22.03 23.99 280,262 +1.41(+6.23%)
Jan 30, 2008 23.53 23.80 22.50 22.58 122,652 -1.16(-4.88%)
Jan 29, 2008 24.13 24.20 23.07 23.74 131,480 -0.28(-1.16%)
Jan 28, 2008 23.29 24.53 22.43 24.02 394,926 -1.67(-6.50%)
Jan 25, 2008 26.05 26.41 25.41 25.69 109,517 +0.06(+0.25%)
Jan 24, 2008 27.07 27.82 25.53 25.63 137,304 -1.57(-5.76%)
Jan 23, 2008 25.05 27.59 24.79 27.20 156,844 +1.78(+7.01%)
Jan 22, 2008 24.07 26.05 23.69 25.41 130,812 +0.74(+2.98%)
Jan 21, 2008 25.45 26.18 24.62 24.68 159,807 +0.00(+0.00%)
Jan 18, 2008 25.45 26.18 24.62 24.68 159,807 -0.60(-2.37%)
Jan 17, 2008 27.33 27.89 25.26 25.28 106,584 -1.98(-7.27%)
Jan 16, 2008 26.32 27.97 26.08 27.26 125,928 +0.90(+3.40%)
Jan 15, 2008 26.41 26.91 26.04 26.36 97,103 -0.46(-1.70%)
Jan 14, 2008 26.66 27.16 25.80 26.82 117,063 +0.43(+1.64%)
Jan 11, 2008 27.41 27.72 26.09 26.39 101,301 -1.21(-4.37%)
Jan 10, 2008 28.22 28.22 27.40 27.60 215,008 -1.02(-3.55%)
Jan 09, 2008 26.88 28.65 26.64 28.61 151,387 +1.60(+5.92%)
Jan 08, 2008 28.18 28.73 27.01 27.01 135,900 -1.11(-3.95%)
Jan 07, 2008 27.87 28.73 27.15 28.12 131,329 +0.44(+1.59%)
Jan 04, 2008 28.50 28.96 27.68 27.68 112,214 -1.13(-3.91%)
Jan 03, 2008 29.87 30.07 28.73 28.81 96,631 -0.94(-3.17%)
Jan 02, 2008 30.57 31.14 29.56 29.75 101,607 -0.93(-3.02%)
Jan 01, 2008 30.62 31.38 30.21 30.68 68,050 +0.00(+0.00%)
Dec 31, 2007 30.62 31.38 30.21 30.68 68,050 -0.33(-1.06%)
Dec 28, 2007 30.66 31.26 30.22 31.01 101,701 +0.66(+2.19%)
Dec 27, 2007 31.16 31.66 30.26 30.34 82,350 -0.77(-2.47%)
Dec 26, 2007 31.78 32.17 30.90 31.11 148,483 -1.08(-3.35%)
Dec 24, 2007 30.86 32.30 30.37 32.19 54,369 +1.23(+3.98%)
Dec 21, 2007 30.10 31.12 29.33 30.96 314,459 +1.39(+4.70%)
Dec 20, 2007 29.00 29.83 28.39 29.57 170,020 +0.98(+3.44%)
Dec 19, 2007 28.14 28.92 27.68 28.59 94,057 +0.42(+1.50%)
Dec 18, 2007 27.05 28.25 26.56 28.16 87,111 +1.49(+5.60%)
Dec 17, 2007 26.41 27.88 26.21 26.67 103,130 +0.04(+0.15%)
Dec 14, 2007 27.17 27.68 26.47 26.63 106,172 -0.94(-3.39%)
Dec 13, 2007 27.70 28.04 27.24 27.56 63,449 -0.40(-1.43%)
Dec 12, 2007 28.32 28.99 27.14 27.96 89,914 +0.55(+2.01%)
Dec 11, 2007 28.61 29.42 27.38 27.41 111,268 -0.99(-3.49%)
Dec 10, 2007 29.30 29.70 28.24 28.40 75,798 -0.77(-2.63%)
Dec 07, 2007 28.74 29.99 28.11 29.17 109,921 +0.57(+1.98%)
Dec 06, 2007 26.83 28.73 26.83 28.60 127,430 +1.76(+6.55%)
Dec 05, 2007 27.92 27.92 26.63 26.84 64,494 -0.60(-2.18%)
Dec 04, 2007 26.34 27.60 25.68 27.44 113,877 +0.97(+3.65%)
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.