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, 2018 38.25 40.85 38.20 38.55 365,201 +1.75(+4.76%)
Jan 30, 2018 36.00 37.05 36.00 36.80 90,780 +0.25(+0.68%)
Jan 29, 2018 36.85 36.85 36.30 36.55 101,787 -0.40(-1.08%)
Jan 26, 2018 37.20 37.25 36.35 36.95 91,292 +0.00(+0.00%)
Jan 25, 2018 35.90 37.00 35.90 36.95 140,902 +1.30(+3.65%)
Jan 24, 2018 36.20 36.33 35.45 35.65 56,288 -0.25(-0.70%)
Jan 23, 2018 36.00 36.20 35.60 35.90 45,165 +0.00(+0.00%)
Jan 22, 2018 36.55 36.90 35.50 35.90 100,758 -0.75(-2.05%)
Jan 19, 2018 35.55 36.65 35.50 36.65 82,211 +1.10(+3.09%)
Jan 18, 2018 35.95 36.13 35.40 35.55 56,047 -0.45(-1.25%)
Jan 17, 2018 36.40 36.60 35.35 36.00 93,466 -0.30(-0.83%)
Jan 16, 2018 36.50 36.85 36.09 36.30 96,840 +0.00(+0.00%)
Jan 12, 2018 36.30 36.30 36.30 0 +0.05(+0.14%)
Jan 11, 2018 35.85 36.30 35.55 36.25 95,039 +0.50(+1.40%)
Jan 10, 2018 35.80 35.20 35.75 87,193 +0.35(+0.99%)
Jan 09, 2018 35.20 35.60 35.05 35.40 101,735 +0.15(+0.43%)
Jan 08, 2018 35.25 35.45 34.88 35.25 66,336 -0.15(-0.42%)
Jan 05, 2018 35.35 35.40 34.85 35.40 84,365 +0.40(+1.14%)
Jan 04, 2018 34.55 35.20 34.35 35.00 160,783 +0.80(+2.34%)
Jan 03, 2018 34.35 34.70 34.10 34.20 153,959 -0.20(-0.58%)
Jan 02, 2018 34.60 34.65 34.25 34.40 110,045 +0.05(+0.15%)
Dec 29, 2017 34.35 34.35 34.35 0 -0.25(-0.72%)
Dec 28, 2017 34.50 34.75 34.21 34.60 66,012 +0.15(+0.44%)
Dec 27, 2017 34.40 35.15 34.01 34.45 80,690 +0.00(+0.00%)
Dec 26, 2017 35.05 35.50 34.30 34.45 110,474 -0.60(-1.71%)
Dec 22, 2017 35.25 35.60 34.95 35.05 74,765 -0.20(-0.57%)
Dec 21, 2017 35.85 36.00 35.20 35.25 100,268 -0.25(-0.70%)
Dec 20, 2017 35.25 35.70 34.95 35.50 81,126 +0.20(+0.57%)
Dec 19, 2017 35.20 35.35 34.70 35.30 104,011 +0.30(+0.86%)
Dec 18, 2017 33.95 35.10 33.95 35.00 104,679 +1.30(+3.86%)
Dec 15, 2017 33.35 34.55 33.30 33.70 736,320 +0.50(+1.51%)
Dec 14, 2017 34.15 34.15 33.05 33.20 115,152 -0.95(-2.78%)
Dec 13, 2017 33.80 34.48 33.80 34.15 89,607 +0.35(+1.04%)
Dec 12, 2017 33.80 34.15 33.70 33.80 96,632 +0.00(+0.00%)
Dec 11, 2017 33.85 34.20 33.60 33.80 92,413 -0.05(-0.15%)
Dec 08, 2017 34.25 34.25 33.80 33.85 118,657 -0.10(-0.29%)
Dec 07, 2017 33.70 34.20 33.66 33.95 111,494 +0.25(+0.74%)
Dec 06, 2017 34.20 34.65 33.50 33.70 115,881 -0.40(-1.17%)
Dec 05, 2017 35.55 36.15 34.05 34.10 188,084 -2.65(-7.21%)
Dec 04, 2017 37.60 38.00 36.70 36.75 87,219 -0.85(-2.26%)
Dec 01, 2017 38.20 38.20 36.90 37.60 143,152 -0.60(-1.57%)
Nov 30, 2017 38.05 38.35 37.75 38.20 102,603 +0.25(+0.66%)
Nov 29, 2017 37.50 38.20 37.15 37.95 137,910 +0.40(+1.07%)
Nov 28, 2017 36.35 37.55 36.35 37.55 243,351 +1.40(+3.87%)
Nov 27, 2017 37.60 37.60 36.10 36.15 148,066 -1.25(-3.34%)
Nov 24, 2017 36.70 37.60 36.65 37.40 137,762 +0.90(+2.47%)
Nov 22, 2017 37.40 37.85 36.00 36.50 212,041 -0.25(-0.68%)
Nov 21, 2017 36.00 37.20 34.10 36.75 413,716 +2.10(+6.06%)
Nov 20, 2017 33.95 34.65 33.60 34.65 130,825 +0.85(+2.51%)
Nov 17, 2017 33.20 33.85 33.05 33.80 123,483 +0.30(+0.90%)
Nov 16, 2017 32.45 33.75 32.45 33.50 97,777 +1.15(+3.55%)
Nov 15, 2017 32.45 32.75 32.06 32.35 54,916 -0.20(-0.61%)
Nov 14, 2017 32.25 32.80 32.23 32.55 68,212 +0.15(+0.46%)
Nov 13, 2017 32.20 32.85 32.20 32.40 84,245 -0.10(-0.31%)
Nov 10, 2017 32.30 32.75 32.30 32.50 95,718 +0.15(+0.46%)
Nov 09, 2017 32.80 32.90 32.06 32.35 101,377 -0.65(-1.97%)
Nov 08, 2017 32.90 33.15 32.45 33.00 93,674 -0.15(-0.45%)
Nov 07, 2017 33.25 33.45 32.45 33.15 95,209 +0.05(+0.15%)
Nov 06, 2017 33.40 33.40 32.85 33.10 68,571 -0.10(-0.30%)
Nov 03, 2017 33.85 33.85 33.00 33.20 91,211 -0.65(-1.92%)
Nov 02, 2017 33.25 33.90 33.10 33.85 106,338 +0.60(+1.80%)
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.