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 (%)
Jan 31, 2014 36.98 38.24 36.67 37.45 146,013 -0.27(-0.72%)
Jan 30, 2014 37.77 38.45 37.30 37.72 90,076 +0.39(+1.04%)
Jan 29, 2014 37.00 37.62 37.00 37.33 126,792 +0.05(+0.13%)
Jan 28, 2014 37.13 37.41 36.48 37.28 148,212 +0.20(+0.54%)
Jan 27, 2014 37.37 37.95 37.03 37.08 127,879 -0.02(-0.05%)
Jan 24, 2014 38.45 38.65 36.75 37.10 178,520 -1.45(-3.76%)
Jan 23, 2014 38.59 38.96 38.08 38.55 136,138 -0.10(-0.26%)
Jan 22, 2014 38.54 39.08 38.02 38.65 136,047 +0.26(+0.68%)
Jan 21, 2014 37.93 38.62 37.51 38.39 145,293 +0.74(+1.97%)
Jan 17, 2014 38.00 37.65 37.65 37.65 129,600 -0.29(-0.76%)
Jan 16, 2014 37.95 38.42 37.62 37.94 80,992 +0.03(+0.08%)
Jan 15, 2014 37.97 38.81 37.68 37.91 122,736 -0.06(-0.16%)
Jan 14, 2014 37.79 38.13 37.35 37.97 115,035 +0.32(+0.85%)
Jan 13, 2014 37.77 38.04 37.02 37.65 168,645 -0.35(-0.92%)
Jan 10, 2014 37.92 38.10 37.54 38.00 148,906 +0.15(+0.40%)
Jan 09, 2014 38.45 38.72 37.63 37.85 132,953 -0.56(-1.46%)
Jan 08, 2014 38.90 39.22 38.22 38.41 100,868 -0.64(-1.64%)
Jan 07, 2014 39.26 39.52 38.73 39.05 181,041 +0.04(+0.10%)
Jan 06, 2014 40.00 40.10 38.50 39.01 193,067 -0.96(-2.40%)
Jan 03, 2014 40.15 40.49 39.83 39.97 132,592 -0.12(-0.30%)
Jan 02, 2014 41.02 41.25 39.51 40.09 191,995 -1.05(-2.55%)
Dec 31, 2013 41.77 41.14 41.14 41.14 141,200 -0.67(-1.60%)
Dec 30, 2013 41.56 42.10 40.98 41.81 192,164 +0.11(+0.26%)
Dec 27, 2013 42.32 42.32 41.33 41.70 52,193 -0.33(-0.79%)
Dec 26, 2013 42.61 42.76 41.68 42.03 46,536 -0.50(-1.18%)
Dec 24, 2013 42.65 42.99 41.59 42.53 95,699 +0.18(+0.43%)
Dec 23, 2013 42.26 42.74 41.65 42.35 95,001 +0.17(+0.40%)
Dec 20, 2013 41.13 42.52 40.80 42.18 248,162 +1.23(+3.00%)
Dec 19, 2013 41.86 42.46 40.70 40.95 116,617 -1.08(-2.57%)
Dec 18, 2013 40.45 42.11 40.25 42.03 162,740 +1.58(+3.91%)
Dec 17, 2013 39.91 40.56 39.84 40.45 145,261 +0.62(+1.56%)
Dec 16, 2013 39.69 40.28 39.26 39.83 145,777 +0.41(+1.04%)
Dec 13, 2013 38.91 39.51 38.37 39.42 101,317 +0.63(+1.62%)
Dec 12, 2013 38.25 39.01 37.82 38.79 93,634 +0.45(+1.17%)
Dec 11, 2013 38.71 38.90 37.56 38.34 124,557 -0.26(-0.67%)
Dec 10, 2013 39.08 39.23 38.50 38.60 74,802 -0.65(-1.66%)
Dec 09, 2013 39.25 39.32 38.72 39.25 98,348 -0.09(-0.23%)
Dec 06, 2013 39.96 39.96 38.95 39.34 0 -0.15(-0.38%)
Dec 05, 2013 39.21 39.87 39.04 39.49 0 +0.17(+0.43%)
Dec 04, 2013 39.27 40.27 38.91 39.32 0 -0.13(-0.33%)
Dec 03, 2013 38.25 39.75 38.00 39.45 0 +1.03(+2.68%)
Dec 02, 2013 40.07 40.15 38.37 38.42 207,507 -1.73(-4.31%)
Nov 29, 2013 40.48 40.79 39.90 40.15 0 -0.03(-0.07%)
Nov 27, 2013 39.49 40.35 39.07 40.18 0 +0.84(+2.14%)
Nov 26, 2013 38.58 39.43 36.97 39.34 0 +0.91(+2.37%)
Nov 25, 2013 38.61 39.15 38.02 38.43 111,587 -0.22(-0.57%)
Nov 22, 2013 37.43 38.96 36.65 38.65 0 +1.12(+2.98%)
Nov 21, 2013 35.14 37.78 35.14 37.53 181,610 +2.82(+8.12%)
Nov 20, 2013 34.75 35.12 34.55 34.71 0 -0.01(-0.03%)
Nov 19, 2013 34.97 35.54 34.48 34.72 59,910 -0.22(-0.63%)
Nov 18, 2013 34.39 34.97 34.11 34.94 0 +0.74(+2.16%)
Nov 15, 2013 34.18 34.34 33.81 34.20 0 -0.03(-0.09%)
Nov 14, 2013 33.80 34.35 33.64 34.23 49,607 +0.33(+0.97%)
Nov 13, 2013 33.91 34.42 33.67 33.90 0 -0.28(-0.82%)
Nov 12, 2013 33.91 34.25 33.61 34.18 0 +0.21(+0.62%)
Nov 11, 2013 33.90 34.03 33.44 33.97 0 -0.03(-0.09%)
Nov 08, 2013 33.34 34.15 33.34 34.00 0 +0.64(+1.92%)
Nov 07, 2013 34.36 34.55 33.32 33.36 83,511 -0.93(-2.71%)
Nov 06, 2013 34.35 34.45 33.85 34.29 57,309 +0.09(+0.26%)
Nov 05, 2013 33.61 34.45 33.61 34.20 83,414 +0.34(+1.00%)
Nov 04, 2013 33.79 34.05 33.16 33.86 94,841 +0.23(+0.68%)
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.