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 (%)
Jun 30, 2005 19.13 19.87 18.72 18.72 96,504 -0.49(-2.54%)
Jun 29, 2005 19.24 19.71 18.94 19.20 142,946 +0.10(+0.54%)
Jun 28, 2005 17.99 19.21 17.99 19.10 179,358 +1.16(+6.46%)
Jun 27, 2005 18.17 18.45 17.56 17.94 255,545 -0.55(-2.98%)
Jun 24, 2005 19.08 19.12 17.89 18.49 335,710 -0.73(-3.78%)
Jun 23, 2005 20.74 20.96 19.02 19.22 359,604 -1.67(-8.00%)
Jun 22, 2005 21.23 21.35 20.62 20.89 134,058 -0.37(-1.73%)
Jun 21, 2005 21.53 21.53 21.19 21.26 68,759 -0.11(-0.52%)
Jun 20, 2005 21.35 21.58 21.27 21.37 102,875 +0.07(+0.34%)
Jun 17, 2005 21.70 21.70 20.78 21.30 153,051 -0.18(-0.82%)
Jun 16, 2005 21.75 21.84 21.22 21.47 101,860 -0.10(-0.44%)
Jun 15, 2005 21.39 21.71 20.91 21.57 104,359 +0.11(+0.52%)
Jun 14, 2005 21.56 21.74 21.18 21.46 86,657 -0.04(-0.19%)
Jun 13, 2005 21.58 21.58 20.62 21.50 240,343 -0.30(-1.39%)
Jun 10, 2005 22.17 22.18 21.52 21.80 85,195 -0.27(-1.23%)
Jun 09, 2005 22.06 22.20 21.45 22.07 168,747 +0.21(+0.95%)
Jun 08, 2005 20.71 22.14 20.53 21.87 271,667 +1.17(+5.64%)
Jun 07, 2005 20.59 21.50 20.58 20.70 158,947 -0.10(-0.46%)
Jun 06, 2005 20.28 21.23 20.27 20.79 160,937 +0.18(+0.89%)
Jun 03, 2005 21.34 22.11 19.88 20.61 324,943 -0.90(-4.20%)
Jun 02, 2005 21.42 21.68 21.19 21.51 238,850 +0.08(+0.37%)
Jun 01, 2005 20.54 21.49 20.39 21.43 310,122 +1.07(+5.26%)
May 31, 2005 20.21 21.15 19.68 20.36 487,105 +0.70(+3.53%)
May 27, 2005 18.74 19.92 18.59 19.67 260,134 +1.09(+5.85%)
May 26, 2005 18.25 18.58 18.25 18.58 107,255 +0.20(+1.09%)
May 25, 2005 18.65 18.65 17.94 18.38 106,605 -0.15(-0.82%)
May 24, 2005 18.68 18.72 18.34 18.53 84,336 -0.10(-0.56%)
May 23, 2005 18.72 18.75 18.47 18.64 118,219 +0.18(+0.95%)
May 20, 2005 18.44 18.57 17.75 18.46 194,562 +0.12(+0.65%)
May 19, 2005 17.41 18.78 17.18 18.34 319,052 +1.41(+8.36%)
May 18, 2005 16.22 16.98 15.98 16.93 57,058 +0.91(+5.69%)
May 17, 2005 15.89 16.14 15.88 16.02 29,794 +0.06(+0.35%)
May 16, 2005 15.94 15.96 15.65 15.96 44,452 -0.12(-0.75%)
May 13, 2005 16.60 16.60 15.82 16.08 42,549 -0.27(-1.66%)
May 12, 2005 16.25 16.49 16.25 16.35 36,870 +0.05(+0.29%)
May 11, 2005 16.33 16.36 16.06 16.30 35,182 +0.07(+0.44%)
May 10, 2005 16.37 16.48 16.14 16.23 54,030 -0.34(-2.03%)
May 09, 2005 15.86 16.68 15.54 16.57 74,260 +0.78(+4.96%)
May 06, 2005 16.38 16.47 15.78 15.78 50,027 -0.56(-3.42%)
May 05, 2005 16.22 16.35 15.78 16.34 30,033 +0.16(+0.99%)
May 04, 2005 15.89 16.25 15.60 16.18 51,191 +0.42(+2.64%)
May 03, 2005 15.42 16.02 15.42 15.77 72,130 +0.46(+3.00%)
May 02, 2005 15.19 15.66 14.93 15.31 37,150 +0.08(+0.52%)
Apr 29, 2005 15.03 15.36 14.59 15.23 48,045 +0.38(+2.56%)
Apr 28, 2005 15.06 15.30 14.59 14.85 66,653 -0.19(-1.28%)
Apr 27, 2005 15.17 15.39 14.57 15.04 68,522 -0.26(-1.72%)
Apr 26, 2005 15.74 15.74 15.11 15.30 44,805 -0.36(-2.30%)
Apr 25, 2005 14.98 15.71 14.85 15.66 98,673 +0.50(+3.27%)
Apr 22, 2005 16.01 16.01 14.87 15.17 103,963 -1.01(-6.27%)
Apr 21, 2005 16.21 16.28 15.82 16.18 45,733 +0.11(+0.70%)
Apr 20, 2005 16.78 16.82 15.58 16.07 98,325 -0.86(-5.05%)
Apr 19, 2005 16.77 16.93 16.60 16.93 35,456 +0.59(+3.62%)
Apr 18, 2005 16.14 16.42 15.73 16.34 63,941 +0.24(+1.49%)
Apr 15, 2005 16.61 16.86 15.91 16.10 98,324 -0.41(-2.47%)
Apr 14, 2005 16.91 16.99 16.48 16.50 65,236 -0.41(-2.41%)
Apr 13, 2005 17.00 17.58 16.79 16.91 84,547 -0.26(-1.49%)
Apr 12, 2005 16.61 17.46 16.50 17.17 90,013 +0.59(+3.57%)
Apr 11, 2005 16.96 17.01 16.11 16.57 39,276 -0.27(-1.61%)
Apr 08, 2005 17.42 17.46 16.44 16.85 85,648 -0.54(-3.12%)
Apr 07, 2005 17.29 17.42 17.21 17.39 52,177 +0.26(+1.49%)
Apr 06, 2005 16.81 17.40 16.81 17.13 107,967 +0.27(+1.61%)
Apr 05, 2005 16.51 16.97 16.51 16.86 87,016 +0.24(+1.44%)
Apr 04, 2005 16.04 16.62 15.85 16.62 88,807 +0.46(+2.87%)
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.