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 31, 2008 30.32 30.86 30.05 30.41 128,984 -0.51(-1.65%)
Jul 30, 2008 30.27 30.92 29.77 30.92 165,691 +1.05(+3.50%)
Jul 29, 2008 29.87 30.34 29.10 29.87 67,153 +1.11(+3.86%)
Jul 28, 2008 29.78 29.85 28.74 28.76 69,185 -1.20(-4.00%)
Jul 25, 2008 30.02 30.72 29.67 29.96 64,752 +0.38(+1.30%)
Jul 24, 2008 29.91 30.27 29.03 29.58 60,220 -0.14(-0.46%)
Jul 23, 2008 30.07 30.21 29.51 29.71 119,698 -0.36(-1.20%)
Jul 22, 2008 28.11 30.07 27.92 30.07 109,943 +1.71(+6.03%)
Jul 21, 2008 27.81 28.43 27.46 28.36 79,598 +0.68(+2.45%)
Jul 18, 2008 28.42 28.43 27.64 27.68 100,169 -0.75(-2.64%)
Jul 17, 2008 28.36 28.51 27.37 28.43 71,917 +0.31(+1.11%)
Jul 16, 2008 26.96 28.37 26.64 28.12 158,732 +1.38(+5.17%)
Jul 15, 2008 26.34 27.60 26.05 26.74 159,715 +0.16(+0.60%)
Jul 14, 2008 27.08 27.17 26.37 26.58 55,022 -0.32(-1.19%)
Jul 11, 2008 26.03 26.94 25.65 26.90 145,197 +0.58(+2.22%)
Jul 10, 2008 24.68 26.32 24.68 26.32 103,613 +1.58(+6.40%)
Jul 09, 2008 26.39 26.41 24.73 24.73 135,896 -1.99(-7.45%)
Jul 08, 2008 25.41 26.73 25.25 26.72 109,398 +1.41(+5.56%)
Jul 07, 2008 25.90 26.29 24.85 25.32 64,597 -0.34(-1.31%)
Jul 04, 2008 25.90 26.33 25.52 25.65 54,125 +0.00(+0.00%)
Jul 03, 2008 25.90 26.33 25.52 25.65 54,125 -0.18(-0.71%)
Jul 02, 2008 26.80 26.89 25.65 25.84 117,944 -1.03(-3.84%)
Jul 01, 2008 25.87 26.99 25.79 26.87 151,944 +0.67(+2.56%)
Jun 30, 2008 25.97 26.39 25.96 26.20 116,069 +0.07(+0.28%)
Jun 27, 2008 26.12 26.41 25.65 26.13 191,637 -0.03(-0.12%)
Jun 26, 2008 26.34 26.87 25.89 26.16 144,750 -0.54(-2.04%)
Jun 25, 2008 26.33 27.14 26.31 26.70 135,507 +0.19(+0.72%)
Jun 24, 2008 26.96 27.52 26.51 26.51 111,916 -0.70(-2.58%)
Jun 23, 2008 27.33 27.43 26.37 27.21 119,863 -0.39(-1.42%)
Jun 20, 2008 28.31 28.66 27.44 27.60 197,401 -0.90(-3.17%)
Jun 19, 2008 28.74 29.11 28.32 28.51 114,819 -0.25(-0.86%)
Jun 18, 2008 28.97 29.07 28.35 28.75 134,332 -0.42(-1.42%)
Jun 17, 2008 29.85 29.96 29.15 29.17 55,619 -0.66(-2.22%)
Jun 16, 2008 30.00 30.00 28.91 29.83 77,055 -0.22(-0.74%)
Jun 13, 2008 29.06 30.06 29.06 30.06 63,931 +1.39(+4.85%)
Jun 12, 2008 28.94 29.55 28.55 28.67 50,535 +0.05(+0.17%)
Jun 11, 2008 29.35 29.35 28.41 28.62 55,618 -0.88(-2.98%)
Jun 10, 2008 29.22 29.81 28.75 29.50 100,610 +0.03(+0.11%)
Jun 09, 2008 29.24 30.03 28.87 29.47 84,806 +0.39(+1.35%)
Jun 06, 2008 30.70 30.70 28.91 29.07 87,788 -1.91(-6.16%)
Jun 05, 2008 29.94 30.98 29.77 30.98 110,535 +0.94(+3.14%)
Jun 04, 2008 29.25 30.18 29.05 30.04 87,941 +0.62(+2.09%)
Jun 03, 2008 29.79 30.12 29.02 29.43 88,260 -0.18(-0.62%)
Jun 02, 2008 29.51 30.07 28.62 29.61 158,532 -0.56(-1.85%)
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%)
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.