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 (%)
Oct 31, 2013 33.63 33.90 33.30 33.36 0 -0.24(-0.71%)
Oct 30, 2013 34.58 34.62 33.33 33.60 85,479 -0.86(-2.50%)
Oct 29, 2013 34.04 34.46 33.73 34.46 0 +0.41(+1.20%)
Oct 28, 2013 33.99 34.27 33.69 34.05 0 +0.05(+0.15%)
Oct 25, 2013 34.09 34.21 33.63 34.00 0 +0.05(+0.15%)
Oct 24, 2013 33.52 34.02 33.22 33.95 79,332 +0.39(+1.16%)
Oct 23, 2013 33.46 33.58 32.47 33.56 0 +0.00(+0.00%)
Oct 22, 2013 32.66 33.77 32.55 33.56 100,311 +1.02(+3.13%)
Oct 21, 2013 32.55 32.89 32.36 32.54 58,068 -0.01(-0.03%)
Oct 18, 2013 32.41 32.71 32.19 32.55 93,798 +0.48(+1.50%)
Oct 17, 2013 31.57 32.25 31.53 32.07 72,725 +0.44(+1.39%)
Oct 16, 2013 32.02 32.02 31.46 31.63 54,337 -0.15(-0.47%)
Oct 15, 2013 31.91 32.19 31.74 31.78 99,129 -0.13(-0.41%)
Oct 14, 2013 31.81 31.99 31.60 31.91 56,455 -0.06(-0.19%)
Oct 11, 2013 30.93 32.16 30.93 31.97 0 +0.88(+2.83%)
Oct 10, 2013 31.10 31.32 30.81 31.09 65,489 +0.30(+0.97%)
Oct 09, 2013 30.99 31.21 30.63 30.79 88,109 -0.14(-0.45%)
Oct 08, 2013 30.97 31.32 30.63 30.93 87,596 -0.09(-0.29%)
Oct 07, 2013 31.00 31.38 30.80 31.02 0 -0.34(-1.08%)
Oct 04, 2013 31.12 31.55 30.96 31.36 0 +0.16(+0.51%)
Oct 03, 2013 31.58 31.58 30.45 31.20 0 -0.51(-1.61%)
Oct 02, 2013 31.90 32.19 31.66 31.71 56,613 -0.53(-1.64%)
Oct 01, 2013 32.62 32.62 32.17 32.24 86,634 -0.47(-1.44%)
Sep 30, 2013 32.51 32.95 32.02 32.71 0 -0.14(-0.43%)
Sep 27, 2013 32.92 33.20 32.71 32.85 0 -0.35(-1.05%)
Sep 26, 2013 33.70 34.23 33.04 33.20 57,439 -0.52(-1.54%)
Sep 25, 2013 34.09 34.26 33.67 33.72 36,362 -0.43(-1.26%)
Sep 24, 2013 34.28 34.83 33.80 34.15 95,871 -0.04(-0.12%)
Sep 23, 2013 33.30 34.50 33.02 34.19 84,861 +1.04(+3.14%)
Sep 20, 2013 33.56 33.70 33.03 33.15 0 -0.44(-1.31%)
Sep 19, 2013 33.54 33.71 33.04 33.59 45,802 -0.01(-0.03%)
Sep 18, 2013 33.27 33.92 32.78 33.60 0 +0.40(+1.20%)
Sep 17, 2013 32.67 33.44 32.34 33.20 0 +0.43(+1.31%)
Sep 16, 2013 32.80 33.38 32.60 32.77 0 -0.21(-0.64%)
Sep 13, 2013 32.57 33.00 32.43 32.98 0 +0.59(+1.82%)
Sep 12, 2013 32.73 32.94 32.29 32.39 0 -0.34(-1.04%)
Sep 11, 2013 32.42 32.92 32.14 32.73 0 +0.14(+0.43%)
Sep 10, 2013 32.25 32.64 32.04 32.59 88,601 +0.41(+1.27%)
Sep 09, 2013 31.49 32.22 31.49 32.18 0 +0.71(+2.26%)
Sep 06, 2013 31.24 31.58 30.71 31.47 0 +0.28(+0.90%)
Sep 05, 2013 31.21 31.36 30.83 31.19 0 -0.08(-0.26%)
Sep 04, 2013 30.47 31.27 30.24 31.27 0 +0.75(+2.46%)
Sep 03, 2013 29.65 30.57 29.26 30.52 0 +1.31(+4.48%)
Aug 30, 2013 29.35 29.41 28.77 29.21 0 -0.27(-0.92%)
Aug 29, 2013 29.26 29.65 29.12 29.48 72,486 +0.07(+0.24%)
Aug 28, 2013 29.58 29.76 29.37 29.41 0 -0.25(-0.84%)
Aug 27, 2013 29.63 30.08 29.63 29.66 68,954 -0.24(-0.80%)
Aug 26, 2013 30.08 30.32 29.75 29.90 0 -0.20(-0.66%)
Aug 23, 2013 30.29 30.46 29.92 30.10 0 -0.20(-0.66%)
Aug 22, 2013 29.84 30.52 29.64 30.30 56,144 +0.56(+1.88%)
Aug 21, 2013 29.79 30.03 29.56 29.74 0 -0.06(-0.20%)
Aug 20, 2013 30.30 31.00 29.59 29.80 136,713 -0.45(-1.49%)
Aug 19, 2013 29.50 31.01 28.38 30.25 94,300 +0.25(+0.83%)
Aug 16, 2013 29.56 30.88 29.49 30.00 0 +0.29(+0.98%)
Aug 15, 2013 30.55 30.74 29.65 29.71 88,096 -1.14(-3.70%)
Aug 14, 2013 30.99 31.14 30.57 30.85 64,544 -0.06(-0.19%)
Aug 13, 2013 31.33 31.33 30.70 30.91 88,068 -0.44(-1.40%)
Aug 12, 2013 31.58 31.98 31.22 31.35 66,569 -0.21(-0.67%)
Aug 09, 2013 31.90 32.02 31.42 31.56 28,389 -0.47(-1.47%)
Aug 08, 2013 31.50 32.09 31.42 32.03 64,905 +0.62(+1.97%)
Aug 07, 2013 30.81 31.52 30.68 31.41 58,174 +0.43(+1.39%)
Aug 06, 2013 30.69 31.12 30.42 30.98 82,437 +0.27(+0.88%)
Aug 05, 2013 30.67 30.72 30.10 30.71 60,097 +0.04(+0.13%)
Aug 02, 2013 30.74 30.97 30.26 30.67 44,919 -0.30(-0.97%)
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.