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 30, 2008 30.90 30.90 29.76 30.17 147,047 -0.76(-2.45%)
May 29, 2008 30.00 31.07 30.00 30.93 86,060 +0.78(+2.60%)
May 28, 2008 29.57 30.46 29.39 30.15 139,963 +0.58(+1.95%)
May 27, 2008 29.11 29.58 28.95 29.57 156,294 +0.42(+1.45%)
May 26, 2008 29.43 29.57 28.34 29.15 150,767 +0.00(+0.00%)
May 23, 2008 29.43 29.57 28.34 29.15 150,767 -0.42(-1.43%)
May 22, 2008 29.29 29.57 28.60 29.57 182,536 +0.28(+0.95%)
May 21, 2008 29.28 29.69 28.00 29.29 251,905 +0.25(+0.85%)
May 20, 2008 27.61 29.94 27.61 29.04 538,425 +1.57(+5.70%)
May 19, 2008 26.92 31.57 26.92 27.48 576,298 +1.57(+6.08%)
May 16, 2008 26.32 26.54 25.39 25.90 172,298 -0.20(-0.77%)
May 15, 2008 26.32 26.32 25.69 26.10 116,173 -0.36(-1.36%)
May 14, 2008 26.44 26.76 26.29 26.46 164,059 +0.06(+0.24%)
May 13, 2008 26.36 26.61 25.83 26.40 106,981 +0.12(+0.46%)
May 12, 2008 25.55 26.48 25.36 26.28 136,326 +0.85(+3.33%)
May 09, 2008 24.49 25.53 24.38 25.43 70,002 +0.59(+2.38%)
May 08, 2008 24.80 25.00 24.49 24.84 57,869 +0.06(+0.26%)
May 07, 2008 24.80 25.49 24.50 24.77 98,908 +0.10(+0.42%)
May 06, 2008 23.86 24.84 23.74 24.67 93,717 +0.62(+2.56%)
May 05, 2008 24.46 24.72 23.54 24.06 87,051 -0.52(-2.11%)
May 02, 2008 25.57 25.57 24.53 24.57 57,114 -0.88(-3.45%)
May 01, 2008 24.52 25.55 24.52 25.45 79,580 +0.97(+3.95%)
Apr 30, 2008 24.53 25.39 24.47 24.49 69,776 +0.06(+0.26%)
Apr 29, 2008 24.93 25.30 24.30 24.42 45,803 -0.50(-1.99%)
Apr 28, 2008 24.37 25.27 24.30 24.92 106,884 +0.57(+2.33%)
Apr 25, 2008 24.43 24.69 23.98 24.35 133,087 +0.00(+0.00%)
Apr 24, 2008 23.62 24.39 23.16 24.35 67,257 +0.78(+3.32%)
Apr 23, 2008 23.75 23.97 23.43 23.57 43,225 -0.07(-0.30%)
Apr 22, 2008 24.18 24.18 23.16 23.64 76,811 -0.70(-2.89%)
Apr 21, 2008 24.02 24.54 23.85 24.34 59,656 +0.14(+0.59%)
Apr 18, 2008 23.89 24.45 23.53 24.20 75,958 +0.84(+3.59%)
Apr 17, 2008 24.23 24.23 23.35 23.36 152,548 -1.03(-4.23%)
Apr 16, 2008 23.76 24.46 23.70 24.39 81,460 +0.91(+3.88%)
Apr 15, 2008 23.66 23.66 23.10 23.48 61,721 +0.03(+0.14%)
Apr 14, 2008 22.90 23.68 22.86 23.45 91,190 +0.50(+2.19%)
Apr 11, 2008 24.03 24.08 22.86 22.94 85,471 -1.18(-4.90%)
Apr 10, 2008 23.93 24.87 23.78 24.13 110,794 +0.20(+0.84%)
Apr 09, 2008 24.72 24.77 23.83 23.93 77,401 -0.71(-2.89%)
Apr 08, 2008 24.23 24.81 24.23 24.64 146,486 +0.29(+1.18%)
Apr 07, 2008 25.02 25.23 24.35 24.35 241,589 -0.40(-1.61%)
Apr 04, 2008 25.10 25.16 24.66 24.75 182,062 -0.23(-0.93%)
Apr 03, 2008 25.20 25.51 24.71 24.98 156,144 -0.50(-1.94%)
Apr 02, 2008 25.13 25.52 24.61 25.48 143,867 +0.46(+1.85%)
Apr 01, 2008 24.69 25.13 24.26 25.01 157,029 +0.80(+3.30%)
Mar 31, 2008 24.36 24.63 23.78 24.22 103,403 -0.06(-0.23%)
Mar 28, 2008 24.79 24.92 24.22 24.27 99,675 -0.43(-1.75%)
Mar 27, 2008 25.01 25.14 24.12 24.70 54,418 -0.30(-1.21%)
Mar 26, 2008 24.13 25.09 23.97 25.01 128,724 +0.71(+2.93%)
Mar 25, 2008 24.62 25.17 24.16 24.30 136,487 -0.28(-1.14%)
Mar 24, 2008 23.90 25.27 23.90 24.57 150,594 +0.82(+3.43%)
Mar 21, 2008 23.77 24.22 22.60 23.76 331,430 +0.00(+0.00%)
Mar 20, 2008 23.77 24.22 22.60 23.76 331,430 +0.34(+1.47%)
Mar 19, 2008 24.06 24.31 23.26 23.42 133,517 -0.51(-2.14%)
Mar 18, 2008 23.41 24.31 23.01 23.93 157,123 +1.18(+5.20%)
Mar 17, 2008 21.72 23.50 21.46 22.74 139,104 +0.38(+1.68%)
Mar 14, 2008 22.66 23.26 21.91 22.37 264,692 -0.06(-0.25%)
Mar 13, 2008 22.38 23.97 20.73 22.43 603,114 +0.05(+0.21%)
Mar 12, 2008 24.30 25.18 22.25 22.38 145,882 -1.86(-7.68%)
Mar 11, 2008 23.58 24.24 22.19 24.24 200,949 +1.65(+7.29%)
Mar 10, 2008 23.71 23.71 22.59 22.59 118,792 -1.08(-4.56%)
Mar 07, 2008 23.14 24.06 23.00 23.67 136,438 +0.41(+1.75%)
Mar 06, 2008 23.88 24.89 23.26 23.26 151,068 -0.79(-3.29%)
Mar 05, 2008 24.27 24.97 23.68 24.06 118,273 -0.08(-0.33%)
Mar 04, 2008 23.27 24.25 22.95 24.14 104,968 +0.57(+2.41%)
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.