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 (%)
Apr 30, 2003 8.220 8.400 8.220 8.295 46,200 +0.11(+1.34%)
Apr 29, 2003 8.265 8.430 8.180 8.185 12,500 -0.13(-1.56%)
Apr 28, 2003 8.250 8.315 8.230 8.315 10,400 +0.12(+1.40%)
Apr 25, 2003 8.030 8.215 8.025 8.200 28,400 +0.17(+2.12%)
Apr 24, 2003 8.125 8.200 8.025 8.030 6,800 -0.10(-1.23%)
Apr 23, 2003 8.195 8.200 8.000 8.130 38,400 -0.07(-0.85%)
Apr 22, 2003 8.000 8.205 7.875 8.200 71,700 +0.22(+2.82%)
Apr 21, 2003 8.015 8.015 7.560 7.975 28,400 -0.03(-0.37%)
Apr 17, 2003 7.790 8.015 7.790 8.005 18,000 +0.14(+1.72%)
Apr 16, 2003 7.925 8.025 7.600 7.870 34,300 -0.23(-2.84%)
Apr 15, 2003 8.150 8.165 8.100 8.100 11,200 -0.02(-0.25%)
Apr 14, 2003 8.225 8.225 8.105 8.120 11,400 -0.12(-1.46%)
Apr 11, 2003 8.175 8.250 8.170 8.240 6,900 -0.01(-0.12%)
Apr 10, 2003 8.150 8.250 8.150 8.250 44,200 +0.01(+0.12%)
Apr 09, 2003 8.250 8.250 8.185 8.240 29,600 -0.01(-0.12%)
Apr 08, 2003 8.150 8.250 8.150 8.250 40,500 +0.00(+0.00%)
Apr 07, 2003 8.270 8.270 8.225 8.250 13,300 +0.00(+0.00%)
Apr 04, 2003 8.425 8.425 8.205 8.250 69,200 -0.15(-1.79%)
Apr 03, 2003 8.500 8.500 8.400 8.400 50,800 -0.08(-1.00%)
Apr 02, 2003 8.475 8.485 8.435 8.485 13,900 +0.07(+0.89%)
Apr 01, 2003 8.410 8.485 8.405 8.410 13,100 +0.05(+0.60%)
Mar 31, 2003 8.180 8.465 8.180 8.360 10,800 +0.15(+1.83%)
Mar 28, 2003 8.235 8.245 8.155 8.210 6,900 -0.03(-0.36%)
Mar 27, 2003 8.070 8.240 8.041 8.240 9,900 +0.18(+2.17%)
Mar 26, 2003 7.875 8.100 7.875 8.065 24,700 -0.01(-0.06%)
Mar 25, 2003 8.000 8.150 7.975 8.070 65,500 +0.01(+0.06%)
Mar 24, 2003 8.000 8.194 7.750 8.065 20,100 -0.14(-1.71%)
Mar 21, 2003 8.250 8.300 7.855 8.205 3,120,000 -0.08(-1.01%)
Mar 20, 2003 8.235 8.300 8.100 8.289 34,700 +0.03(+0.41%)
Mar 19, 2003 8.250 8.495 8.245 8.255 22,100 +0.07(+0.86%)
Mar 18, 2003 8.255 8.265 8.145 8.185 13,700 -0.06(-0.78%)
Mar 17, 2003 8.380 8.425 8.095 8.250 16,794 -0.09(-1.03%)
Mar 14, 2003 8.500 8.545 8.255 8.335 13,500 -0.11(-1.36%)
Mar 13, 2003 8.285 8.500 8.180 8.450 28,300 +0.45(+5.69%)
Mar 12, 2003 8.275 8.485 7.700 7.995 35,615 -0.23(-2.74%)
Mar 11, 2003 9.015 9.250 7.905 8.220 74,600 -1.03(-11.14%)
Mar 10, 2003 8.950 9.380 8.950 9.250 51,900 +0.03(+0.27%)
Mar 07, 2003 9.025 9.225 9.010 9.225 16,100 +0.17(+1.93%)
Mar 06, 2003 9.170 9.190 8.940 9.050 12,700 -0.20(-2.16%)
Mar 05, 2003 9.250 9.275 9.200 9.250 8,100 +0.02(+0.16%)
Mar 04, 2003 9.200 9.300 9.185 9.235 17,500 +0.04(+0.38%)
Mar 03, 2003 9.430 9.430 9.180 9.200 15,200 -0.01(-0.11%)
Feb 28, 2003 9.065 9.455 9.065 9.210 5,400 +0.06(+0.60%)
Feb 27, 2003 9.350 9.500 9.080 9.155 9,600 -0.17(-1.82%)
Feb 26, 2003 9.380 9.450 9.300 9.325 8,700 -0.04(-0.48%)
Feb 25, 2003 9.130 9.385 8.880 9.370 15,300 -0.02(-0.16%)
Feb 24, 2003 9.375 9.400 9.130 9.385 36,100 -0.03(-0.32%)
Feb 21, 2003 9.475 9.475 9.310 9.415 34,700 +0.01(+0.16%)
Feb 20, 2003 9.005 9.475 9.005 9.400 29,500 -0.01(-0.16%)
Feb 19, 2003 9.115 9.500 9.110 9.415 32,400 +0.21(+2.34%)
Feb 18, 2003 9.250 9.250 8.875 9.200 11,900 -0.04(-0.49%)
Feb 14, 2003 9.065 9.250 9.005 9.245 16,000 +0.18(+2.04%)
Feb 13, 2003 8.780 9.060 8.500 9.060 43,900 +0.43(+4.98%)
Feb 12, 2003 8.300 8.690 8.230 8.630 16,300 +0.38(+4.61%)
Feb 11, 2003 7.990 8.300 7.880 8.250 40,400 +0.34(+4.30%)
Feb 10, 2003 7.855 7.975 7.855 7.910 4,300 +0.03(+0.32%)
Feb 07, 2003 8.025 8.100 7.755 7.885 14,200 -0.16(-1.99%)
Feb 06, 2003 8.000 8.090 7.960 8.045 3,600 +0.04(+0.56%)
Feb 05, 2003 7.875 8.000 7.855 8.000 5,600 +0.13(+1.72%)
Feb 04, 2003 7.870 7.870 7.850 7.865 4,100 +0.03(+0.32%)
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.