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 (%)
Mar 31, 2010 23.76 24.18 23.69 23.70 48,072 -0.23(-0.97%)
Mar 30, 2010 23.82 24.22 23.82 23.93 29,076 +0.06(+0.27%)
Mar 29, 2010 23.86 24.26 23.78 23.86 106,353 +0.13(+0.54%)
Mar 26, 2010 24.11 24.41 23.63 23.74 19,492 -0.35(-1.46%)
Mar 25, 2010 24.42 24.99 24.02 24.09 36,816 -0.23(-0.95%)
Mar 24, 2010 24.50 24.81 23.83 24.32 27,923 -0.38(-1.52%)
Mar 23, 2010 24.57 24.77 24.06 24.69 31,350 +0.12(+0.49%)
Mar 22, 2010 24.30 24.71 24.08 24.57 31,310 +0.14(+0.56%)
Mar 19, 2010 24.33 24.53 24.02 24.44 86,061 +0.26(+1.06%)
Mar 18, 2010 23.66 24.32 23.66 24.18 17,064 +0.14(+0.56%)
Mar 17, 2010 23.66 24.17 23.46 24.05 30,441 +0.43(+1.83%)
Mar 16, 2010 23.38 23.62 23.23 23.62 53,911 +0.42(+1.83%)
Mar 15, 2010 23.29 24.33 23.03 23.19 60,912 -1.29(-5.26%)
Mar 12, 2010 25.26 25.26 24.26 24.48 38,617 +0.04(+0.16%)
Mar 11, 2010 24.61 24.61 24.08 24.44 62,065 -0.42(-1.67%)
Mar 10, 2010 24.89 24.97 24.58 24.85 44,106 -0.10(-0.42%)
Mar 09, 2010 24.80 25.04 24.79 24.96 30,192 -0.01(-0.03%)
Mar 08, 2010 24.85 24.97 24.74 24.97 38,116 +0.04(+0.16%)
Mar 05, 2010 25.01 25.01 24.71 24.93 45,218 -0.02(-0.06%)
Mar 04, 2010 24.78 24.97 24.78 24.94 43,762 +0.14(+0.58%)
Mar 03, 2010 24.97 24.98 24.77 24.80 60,229 -0.06(-0.23%)
Mar 02, 2010 24.62 24.87 24.61 24.85 74,391 +0.26(+1.04%)
Mar 01, 2010 23.63 24.93 23.63 24.60 74,706 +1.18(+5.05%)
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%)
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.