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 (%)
Jul 29, 2005 21.55 21.57 20.74 21.11 92,623 -0.30(-1.38%)
Jul 28, 2005 20.38 21.54 20.36 21.41 224,248 +0.98(+4.81%)
Jul 27, 2005 20.38 20.50 20.10 20.43 57,155 +0.13(+0.63%)
Jul 26, 2005 20.39 20.50 19.97 20.30 53,425 +0.06(+0.28%)
Jul 25, 2005 20.42 20.42 20.08 20.24 51,634 -0.10(-0.47%)
Jul 22, 2005 19.98 20.44 19.98 20.34 92,052 +0.34(+1.68%)
Jul 21, 2005 20.45 20.49 19.83 20.00 83,375 -0.42(-2.07%)
Jul 20, 2005 20.16 20.52 19.96 20.43 67,377 +0.18(+0.87%)
Jul 19, 2005 19.90 20.48 19.88 20.25 71,440 +0.30(+1.52%)
Jul 18, 2005 20.52 20.62 19.66 19.95 127,008 -0.33(-1.62%)
Jul 15, 2005 19.72 20.42 19.66 20.28 57,242 +0.30(+1.48%)
Jul 14, 2005 20.13 20.45 19.92 19.98 78,701 -0.03(-0.16%)
Jul 13, 2005 20.18 20.66 19.49 20.01 102,886 -0.18(-0.87%)
Jul 12, 2005 20.58 20.71 19.34 20.19 77,491 -0.42(-2.06%)
Jul 11, 2005 20.20 21.03 20.17 20.61 147,117 +0.62(+3.08%)
Jul 08, 2005 19.52 20.16 19.04 20.00 88,112 +0.74(+3.86%)
Jul 07, 2005 18.93 19.48 18.70 19.25 83,416 -0.26(-1.35%)
Jul 06, 2005 19.60 19.80 18.91 19.52 74,725 -0.06(-0.33%)
Jul 05, 2005 18.86 19.60 18.86 19.58 124,001 +0.49(+2.55%)
Jul 01, 2005 19.04 19.23 18.64 19.09 75,952 +0.38(+2.01%)
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%)
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.