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 (%)
Feb 29, 2016 15.38 15.54 15.23 15.28 133,824 -0.10(-0.65%)
Feb 26, 2016 15.26 15.43 15.11 15.38 170,897 +0.17(+1.12%)
Feb 25, 2016 15.36 15.80 15.08 15.21 132,789 -0.14(-0.91%)
Feb 24, 2016 14.99 15.48 14.98 15.35 87,775 +0.26(+1.72%)
Feb 23, 2016 15.46 15.55 15.06 15.09 129,981 -0.39(-2.52%)
Feb 22, 2016 15.26 15.79 15.20 15.48 138,175 +0.36(+2.38%)
Feb 19, 2016 15.11 15.32 15.04 15.12 148,659 -0.03(-0.20%)
Feb 18, 2016 15.36 15.53 15.08 15.15 79,505 -0.18(-1.17%)
Feb 17, 2016 14.93 15.59 14.89 15.33 146,481 +0.45(+3.02%)
Feb 16, 2016 15.00 15.00 14.79 14.88 129,514 +0.04(+0.27%)
Feb 12, 2016 14.92 14.84 14.84 14.84 77,700 +0.07(+0.47%)
Feb 11, 2016 14.69 14.95 14.56 14.77 136,812 -0.14(-0.94%)
Feb 10, 2016 15.13 15.13 14.85 14.91 149,709 +0.09(+0.61%)
Feb 09, 2016 14.79 14.99 14.79 14.82 81,271 -0.17(-1.13%)
Feb 08, 2016 14.80 15.11 14.75 14.99 155,965 +0.00(+0.00%)
Feb 05, 2016 15.23 15.34 14.99 14.99 212,169 -0.25(-1.64%)
Feb 04, 2016 14.96 15.46 14.96 15.24 88,588 +0.24(+1.60%)
Feb 03, 2016 14.62 15.04 14.40 15.00 125,947 +0.46(+3.16%)
Feb 02, 2016 14.52 14.61 14.38 14.54 150,720 -0.17(-1.16%)
Feb 01, 2016 14.90 15.02 14.60 14.71 139,822 -0.30(-2.00%)
Jan 29, 2016 14.89 15.14 14.81 15.01 285,600 +0.23(+1.56%)
Jan 28, 2016 14.83 15.00 14.61 14.78 113,333 +0.12(+0.82%)
Jan 27, 2016 14.83 15.02 14.60 14.66 150,650 -0.24(-1.61%)
Jan 26, 2016 14.64 15.00 14.64 14.90 122,546 +0.33(+2.26%)
Jan 25, 2016 14.68 14.94 14.53 14.57 141,827 -0.15(-1.02%)
Jan 22, 2016 14.80 14.86 14.39 14.72 229,504 +0.20(+1.38%)
Jan 21, 2016 14.35 14.74 14.20 14.52 181,946 +0.17(+1.18%)
Jan 20, 2016 14.03 14.51 13.87 14.35 209,477 +0.13(+0.91%)
Jan 19, 2016 14.57 14.66 14.09 14.22 169,633 -0.22(-1.52%)
Jan 15, 2016 14.21 14.44 14.44 14.44 192,700 -0.20(-1.37%)
Jan 14, 2016 14.75 14.97 14.60 14.64 244,421 +0.00(+0.00%)
Jan 13, 2016 14.88 15.12 14.60 14.64 200,752 -0.25(-1.68%)
Jan 12, 2016 15.23 15.30 14.76 14.89 195,188 -0.24(-1.59%)
Jan 11, 2016 15.19 15.29 15.02 15.13 214,084 +0.23(+1.54%)
Jan 08, 2016 15.10 15.24 14.86 14.90 216,352 -0.14(-0.93%)
Jan 07, 2016 15.18 15.36 15.03 15.04 151,725 -0.38(-2.46%)
Jan 06, 2016 15.37 15.47 15.20 15.42 155,494 -0.30(-1.91%)
Jan 05, 2016 15.55 15.81 15.42 15.72 142,045 +0.23(+1.48%)
Jan 04, 2016 15.47 15.66 15.12 15.49 252,896 -0.11(-0.71%)
Dec 31, 2015 15.67 15.60 15.60 15.60 232,200 -0.08(-0.51%)
Dec 30, 2015 15.88 15.99 15.58 15.68 265,924 -0.32(-2.00%)
Dec 29, 2015 16.03 16.20 15.81 16.00 136,023 +0.04(+0.25%)
Dec 28, 2015 15.98 16.16 15.87 15.96 184,491 -0.11(-0.68%)
Dec 24, 2015 16.25 16.07 16.07 16.07 100,200 -0.16(-0.99%)
Dec 23, 2015 16.09 16.41 16.09 16.23 190,379 +0.25(+1.56%)
Dec 22, 2015 15.98 16.24 15.86 15.98 184,351 +0.01(+0.06%)
Dec 21, 2015 15.60 16.10 15.33 15.97 243,846 +0.43(+2.77%)
Dec 18, 2015 15.54 15.66 15.06 15.54 701,414 -0.13(-0.83%)
Dec 17, 2015 16.18 16.22 15.66 15.67 284,745 -0.42(-2.61%)
Dec 16, 2015 16.23 16.30 15.95 16.09 187,882 -0.08(-0.49%)
Dec 15, 2015 16.35 16.40 16.04 16.17 151,757 -0.08(-0.49%)
Dec 14, 2015 16.11 16.52 15.99 16.25 181,882 +0.05(+0.31%)
Dec 11, 2015 16.23 16.48 16.06 16.20 164,576 -0.37(-2.23%)
Dec 10, 2015 16.25 16.72 16.25 16.57 147,862 +0.23(+1.41%)
Dec 09, 2015 16.22 16.49 16.00 16.34 135,774 +0.09(+0.55%)
Dec 08, 2015 16.68 16.68 16.23 16.25 128,568 -0.64(-3.79%)
Dec 07, 2015 17.09 17.18 16.73 16.89 165,047 -0.12(-0.71%)
Dec 04, 2015 16.98 17.13 16.77 17.01 163,770 +0.02(+0.12%)
Dec 03, 2015 17.10 17.38 16.96 16.99 217,709 -0.02(-0.12%)
Dec 02, 2015 16.95 17.19 16.92 17.01 215,718 +0.06(+0.35%)
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.