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 28, 2017 30.10 30.50 29.55 29.55 204,664 -0.55(-1.83%)
Feb 27, 2017 29.75 30.25 29.50 30.10 232,119 +0.25(+0.84%)
Feb 24, 2017 29.20 29.85 28.15 29.85 176,066 +0.10(+0.34%)
Feb 23, 2017 30.00 30.15 29.50 29.75 195,176 -0.20(-0.67%)
Feb 22, 2017 30.00 30.73 29.85 29.95 280,664 -0.10(-0.33%)
Feb 21, 2017 29.40 30.25 29.00 30.05 382,199 +0.95(+3.26%)
Feb 17, 2017 29.10 29.10 29.10 0 +1.85(+6.79%)
Feb 16, 2017 26.00 28.15 25.57 27.25 535,588 +2.15(+8.57%)
Feb 15, 2017 24.85 25.15 24.74 25.10 147,878 +0.05(+0.20%)
Feb 14, 2017 24.65 25.30 24.60 25.05 95,334 +0.15(+0.60%)
Feb 13, 2017 24.90 25.25 24.80 24.90 56,339 -0.10(-0.40%)
Feb 10, 2017 24.80 25.00 24.35 25.00 83,863 +0.35(+1.42%)
Feb 09, 2017 23.95 24.75 23.95 24.65 121,381 +0.70(+2.92%)
Feb 08, 2017 24.30 24.30 23.75 23.95 80,275 -0.55(-2.24%)
Feb 07, 2017 24.55 24.75 24.07 24.50 71,234 +0.00(+0.00%)
Feb 06, 2017 24.80 25.20 24.30 24.50 91,943 -0.50(-2.00%)
Feb 03, 2017 24.60 25.05 24.30 25.00 68,948 +0.70(+2.88%)
Feb 02, 2017 24.60 24.65 24.15 24.30 67,052 -0.30(-1.22%)
Feb 01, 2017 25.20 25.30 24.30 24.60 90,727 -0.45(-1.80%)
Jan 31, 2017 24.70 25.20 24.35 25.05 126,784 +0.40(+1.62%)
Jan 30, 2017 25.25 25.25 24.60 24.65 100,527 -0.70(-2.76%)
Jan 27, 2017 25.45 25.55 25.15 25.35 114,950 -0.15(-0.59%)
Jan 26, 2017 25.35 25.55 25.05 25.50 100,760 +0.05(+0.20%)
Jan 25, 2017 25.10 25.52 25.00 25.45 94,550 +0.65(+2.62%)
Jan 24, 2017 23.95 24.95 23.85 24.80 121,137 +0.95(+3.98%)
Jan 23, 2017 23.80 24.00 23.65 23.85 84,611 -0.05(-0.21%)
Jan 20, 2017 23.90 24.15 23.80 23.90 80,583 +0.05(+0.21%)
Jan 19, 2017 24.30 24.50 23.70 23.85 69,564 -0.40(-1.65%)
Jan 18, 2017 23.85 24.25 23.65 24.25 62,500 +0.50(+2.11%)
Jan 17, 2017 24.30 24.55 23.70 23.75 104,863 -0.65(-2.66%)
Jan 13, 2017 24.40 24.40 24.40 0 +0.20(+0.83%)
Jan 12, 2017 24.55 24.65 23.95 24.20 39,121 -0.45(-1.83%)
Jan 11, 2017 24.45 24.70 24.35 24.65 121,612 +0.15(+0.61%)
Jan 10, 2017 24.20 24.60 24.20 24.50 82,715 +0.35(+1.45%)
Jan 09, 2017 24.20 24.45 23.85 24.15 120,894 -0.20(-0.82%)
Jan 06, 2017 24.65 24.65 24.15 24.35 78,612 -0.20(-0.81%)
Jan 05, 2017 25.35 25.35 24.45 24.55 95,779 -0.95(-3.73%)
Jan 04, 2017 25.45 25.65 25.25 25.50 153,623 -0.10(-0.39%)
Jan 03, 2017 25.55 25.65 25.10 25.60 158,463 +0.40(+1.59%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.25(-0.98%)
Dec 29, 2016 25.15 25.55 25.10 25.45 82,966 +0.25(+0.99%)
Dec 28, 2016 25.65 25.90 24.95 25.20 48,120 -0.50(-1.95%)
Dec 27, 2016 25.55 25.90 25.50 25.70 42,249 +0.05(+0.19%)
Dec 23, 2016 25.65 25.65 25.65 0 +0.35(+1.38%)
Dec 22, 2016 26.20 26.25 25.27 25.30 139,133 -0.95(-3.62%)
Dec 21, 2016 26.75 26.75 26.20 26.25 115,143 -0.55(-2.05%)
Dec 20, 2016 24.90 26.85 24.85 26.80 281,150 +1.75(+6.99%)
Dec 19, 2016 25.10 25.30 24.95 25.05 346,415 -0.10(-0.40%)
Dec 16, 2016 25.65 25.70 24.90 25.15 582,933 -0.40(-1.57%)
Dec 15, 2016 25.40 25.75 25.00 25.55 229,255 +0.15(+0.59%)
Dec 14, 2016 26.35 26.75 25.32 25.40 155,755 -1.10(-4.15%)
Dec 13, 2016 26.65 26.90 25.95 26.50 253,720 -0.10(-0.38%)
Dec 12, 2016 26.25 26.65 25.60 26.60 217,740 +0.30(+1.14%)
Dec 09, 2016 26.00 26.35 25.80 26.30 124,457 +0.35(+1.35%)
Dec 08, 2016 25.15 25.95 25.14 25.95 191,489 +0.80(+3.18%)
Dec 07, 2016 24.95 25.25 24.80 25.15 144,429 +0.10(+0.40%)
Dec 06, 2016 24.90 25.15 24.55 25.05 115,552 +0.25(+1.01%)
Dec 05, 2016 24.90 25.20 24.60 24.80 140,473 +0.10(+0.40%)
Dec 02, 2016 24.90 25.00 24.55 24.70 68,219 -0.20(-0.80%)
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.