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 (%)
Sep 30, 2004 17.78 17.98 17.60 17.76 46,422 -0.02(-0.11%)
Sep 29, 2004 17.60 17.78 17.50 17.78 52,804 +0.20(+1.14%)
Sep 28, 2004 17.18 17.60 17.11 17.58 45,921 +0.40(+2.35%)
Sep 27, 2004 17.57 17.58 17.18 17.18 26,777 -0.31(-1.78%)
Sep 24, 2004 17.77 17.77 17.42 17.49 14,639 -0.10(-0.55%)
Sep 23, 2004 17.79 17.79 17.59 17.59 58,184 -0.19(-1.06%)
Sep 22, 2004 17.75 17.85 17.11 17.77 61,688 +0.28(+1.58%)
Sep 21, 2004 16.80 17.56 16.80 17.50 64,691 +0.62(+3.67%)
Sep 20, 2004 17.22 17.29 16.88 16.88 39,415 -0.32(-1.84%)
Sep 17, 2004 17.54 17.77 16.78 17.19 53,679 -0.21(-1.22%)
Sep 16, 2004 17.30 17.49 16.78 17.41 37,163 +0.27(+1.59%)
Sep 15, 2004 17.26 17.55 16.61 17.13 120,373 -0.23(-1.33%)
Sep 14, 2004 17.43 17.43 17.10 17.37 29,279 +0.00(+0.00%)
Sep 13, 2004 17.33 17.58 17.28 17.37 60,061 -0.01(-0.07%)
Sep 10, 2004 17.44 17.44 17.19 17.38 30,781 +0.03(+0.16%)
Sep 09, 2004 17.12 17.58 16.90 17.35 83,835 +0.37(+2.16%)
Sep 08, 2004 16.75 17.08 16.58 16.98 53,191 +0.34(+2.04%)
Sep 07, 2004 16.69 16.96 16.45 16.64 86,294 +0.00(+0.02%)
Sep 03, 2004 16.78 16.78 16.44 16.64 31,782 -0.04(-0.26%)
Sep 02, 2004 16.63 16.84 16.59 16.68 45,046 +0.13(+0.80%)
Sep 01, 2004 16.65 17.03 16.39 16.55 62,313 +0.17(+1.02%)
Aug 31, 2004 16.54 16.58 16.08 16.38 47,548 +0.12(+0.71%)
Aug 30, 2004 16.55 16.87 16.11 16.27 94,596 -0.04(-0.25%)
Aug 27, 2004 15.58 16.32 15.58 16.31 32,908 +0.46(+2.87%)
Aug 26, 2004 15.63 15.98 15.63 15.85 47,924 +0.17(+1.07%)
Aug 25, 2004 15.78 15.78 15.52 15.68 54,305 +0.00(+0.00%)
Aug 24, 2004 15.58 15.68 15.58 15.68 56,933 +0.19(+1.21%)
Aug 23, 2004 15.77 15.78 15.18 15.50 44,545 -0.16(-1.05%)
Aug 20, 2004 14.52 15.78 14.45 15.66 97,850 +1.31(+9.16%)
Aug 19, 2004 16.18 16.18 13.92 14.35 98,725 -1.32(-8.44%)
Aug 18, 2004 15.74 15.98 15.45 15.67 36,851 +0.22(+1.40%)
Aug 17, 2004 15.54 16.08 15.39 15.45 24,399 +0.13(+0.83%)
Aug 16, 2004 14.98 15.50 14.61 15.32 38,038 +0.56(+3.76%)
Aug 13, 2004 14.92 14.96 14.62 14.77 18,518 -0.15(-0.99%)
Aug 12, 2004 15.00 15.11 14.86 14.92 28,278 -0.23(-1.50%)
Aug 11, 2004 15.34 15.34 14.92 15.14 19,019 -0.14(-0.92%)
Aug 10, 2004 15.03 15.29 14.96 15.28 28,028 +0.14(+0.92%)
Aug 09, 2004 15.00 15.30 14.82 15.14 24,941 +0.23(+1.53%)
Aug 06, 2004 15.14 15.30 14.82 14.92 29,780 -0.50(-3.21%)
Aug 05, 2004 15.96 15.96 15.41 15.41 16,892 -0.39(-2.48%)
Aug 04, 2004 16.07 16.07 15.33 15.80 37,288 +0.01(+0.05%)
Aug 03, 2004 15.78 16.04 15.70 15.80 61,165 +0.02(+0.10%)
Aug 02, 2004 15.05 15.87 15.05 15.78 55,431 +0.55(+3.59%)
Jul 30, 2004 15.14 15.53 14.55 15.23 43,044 +0.06(+0.39%)
Jul 29, 2004 15.18 15.18 14.89 15.17 28,904 -0.01(-0.08%)
Jul 28, 2004 14.31 15.20 13.79 15.18 89,466 +0.84(+5.88%)
Jul 27, 2004 14.78 14.78 14.29 14.34 66,568 -0.24(-1.67%)
Jul 26, 2004 15.23 15.23 14.59 14.59 33,659 -0.28(-1.86%)
Jul 23, 2004 15.24 15.24 14.86 14.86 75,702 -0.33(-2.18%)
Jul 22, 2004 14.98 15.19 14.61 15.19 80,832 +0.47(+3.17%)
Jul 21, 2004 15.16 15.18 14.72 14.72 16,767 -0.24(-1.58%)
Jul 20, 2004 14.98 14.98 14.65 14.96 33,158 +0.06(+0.38%)
Jul 19, 2004 14.76 15.00 14.58 14.90 20,020 +0.20(+1.36%)
Jul 16, 2004 14.83 15.01 14.56 14.70 9,134 -0.06(-0.41%)
Jul 15, 2004 14.84 15.15 14.73 14.76 23,899 -0.07(-0.48%)
Jul 14, 2004 14.88 14.88 14.49 14.84 21,647 +0.08(+0.54%)
Jul 13, 2004 14.66 15.06 14.40 14.76 28,904 +0.29(+1.99%)
Jul 12, 2004 14.27 14.49 14.21 14.47 30,155 +0.20(+1.43%)
Jul 09, 2004 14.29 14.35 14.20 14.27 9,384 +0.18(+1.25%)
Jul 08, 2004 14.37 14.42 14.09 14.09 9,634 -0.28(-1.97%)
Jul 07, 2004 14.33 14.39 14.17 14.37 14,139 -0.01(-0.08%)
Jul 06, 2004 14.39 14.39 13.78 14.39 25,400 +0.18(+1.27%)
Jul 02, 2004 14.09 14.36 14.06 14.21 10,010 +0.11(+0.79%)
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.