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, 2020 31.83 31.89 31.08 31.36 146,800 -0.67(-2.09%)
Jan 30, 2020 32.20 32.87 31.63 32.03 118,991 -0.47(-1.45%)
Jan 29, 2020 33.97 34.15 32.40 32.50 148,695 -1.31(-3.87%)
Jan 28, 2020 33.93 34.20 33.70 33.81 52,314 -0.02(-0.06%)
Jan 27, 2020 33.50 34.21 33.45 33.83 79,182 -0.20(-0.59%)
Jan 24, 2020 34.81 34.81 33.83 34.03 57,100 -0.52(-1.51%)
Jan 23, 2020 34.43 34.64 34.02 34.55 168,989 +0.08(+0.23%)
Jan 22, 2020 35.09 35.15 34.22 34.47 67,289 -0.51(-1.46%)
Jan 21, 2020 35.71 35.71 34.95 34.98 117,974 -0.79(-2.21%)
Jan 17, 2020 35.70 36.14 35.35 35.77 124,500 +0.26(+0.73%)
Jan 16, 2020 35.21 35.76 35.07 35.51 120,764 +0.57(+1.63%)
Jan 15, 2020 35.10 35.74 34.72 34.94 118,201 -0.09(-0.26%)
Jan 14, 2020 34.82 35.52 34.60 35.03 533,593 +0.14(+0.40%)
Jan 13, 2020 34.11 34.90 34.11 34.89 137,060 +0.71(+2.08%)
Jan 10, 2020 33.98 34.43 33.61 34.18 237,600 +0.37(+1.09%)
Jan 09, 2020 33.80 34.37 33.73 33.81 322,382 +0.08(+0.24%)
Jan 08, 2020 34.03 34.10 33.70 33.73 80,518 -0.18(-0.53%)
Jan 07, 2020 34.14 34.30 33.90 33.91 165,581 -0.40(-1.17%)
Jan 06, 2020 34.83 34.89 34.24 34.31 101,616 -0.55(-1.58%)
Jan 03, 2020 34.38 34.90 34.37 34.86 118,000 +0.04(+0.11%)
Jan 02, 2020 34.77 34.92 34.43 34.82 77,078 +0.36(+1.04%)
Dec 31, 2019 34.23 34.76 34.23 34.46 132,800 +0.27(+0.80%)
Dec 30, 2019 34.24 34.40 33.96 34.19 199,237 +0.03(+0.07%)
Dec 27, 2019 34.68 34.68 34.05 34.16 63,400 -0.40(-1.16%)
Dec 26, 2019 35.03 35.13 34.44 34.56 56,575 -0.46(-1.31%)
Dec 24, 2019 35.05 35.15 34.87 35.02 24,400 -0.04(-0.11%)
Dec 23, 2019 34.88 35.31 34.71 35.06 86,562 +0.35(+1.01%)
Dec 20, 2019 34.55 35.28 34.35 34.71 586,400 +0.25(+0.73%)
Dec 19, 2019 34.60 34.63 33.98 34.46 179,595 -0.05(-0.14%)
Dec 18, 2019 34.93 34.93 34.04 34.51 79,469 -0.28(-0.80%)
Dec 17, 2019 34.34 34.79 34.03 34.79 79,757 +0.60(+1.75%)
Dec 16, 2019 34.60 34.76 34.07 34.19 207,204 -0.21(-0.61%)
Dec 13, 2019 34.88 35.07 34.30 34.40 69,300 -0.50(-1.43%)
Dec 12, 2019 34.60 35.35 34.48 34.90 85,714 +0.20(+0.58%)
Dec 11, 2019 34.42 34.92 34.21 34.70 66,196 +0.25(+0.73%)
Dec 10, 2019 34.51 34.72 34.32 34.45 84,811 -0.16(-0.46%)
Dec 09, 2019 34.91 35.30 34.57 34.61 158,195 -0.40(-1.14%)
Dec 06, 2019 35.33 35.69 34.97 35.01 233,200 +0.09(+0.26%)
Dec 05, 2019 34.83 35.23 34.61 34.92 141,096 +0.05(+0.14%)
Dec 04, 2019 34.81 35.47 34.78 34.87 126,718 +0.48(+1.40%)
Dec 03, 2019 33.42 34.54 33.09 34.39 133,014 +0.68(+2.02%)
Dec 02, 2019 34.46 34.75 33.56 33.71 155,692 -0.66(-1.92%)
Nov 29, 2019 34.24 34.88 34.19 34.37 75,500 -0.13(-0.38%)
Nov 27, 2019 34.41 38.00 34.05 34.50 419,600 +0.43(+1.26%)
Nov 26, 2019 34.79 34.79 34.01 34.07 281,624 -0.56(-1.62%)
Nov 25, 2019 34.22 34.84 34.01 34.63 164,898 +0.65(+1.91%)
Nov 22, 2019 34.55 34.64 33.95 33.98 115,800 -0.53(-1.54%)
Nov 21, 2019 34.65 34.73 33.81 34.51 98,046 -0.07(-0.20%)
Nov 20, 2019 34.86 35.40 34.43 34.58 124,880 -0.51(-1.45%)
Nov 19, 2019 34.46 35.31 34.33 35.09 89,321 +0.80(+2.33%)
Nov 18, 2019 34.04 34.43 33.16 34.29 152,839 +0.03(+0.09%)
Nov 15, 2019 35.04 35.10 34.14 34.26 124,900 -0.44(-1.25%)
Nov 14, 2019 34.97 35.04 34.51 34.70 71,008 -0.28(-0.81%)
Nov 13, 2019 35.02 35.12 34.68 34.98 44,968 -0.28(-0.79%)
Nov 12, 2019 35.29 35.66 35.08 35.26 50,420 -0.04(-0.10%)
Nov 11, 2019 35.34 35.50 35.13 35.30 48,702 -0.07(-0.21%)
Nov 08, 2019 35.42 35.60 34.95 35.37 74,500 -0.01(-0.03%)
Nov 07, 2019 35.77 35.91 35.04 35.38 160,728 -0.02(-0.06%)
Nov 06, 2019 35.81 35.87 34.98 35.40 59,972 -0.42(-1.17%)
Nov 05, 2019 36.39 36.39 35.04 35.82 141,806 -0.31(-0.86%)
Nov 04, 2019 35.83 36.51 35.55 36.13 103,651 +0.57(+1.60%)
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.