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, 2009 23.19 24.65 23.11 23.90 141,178 +0.87(+3.78%)
Apr 29, 2009 21.74 23.60 21.40 23.03 120,741 +1.54(+7.17%)
Apr 28, 2009 20.97 21.98 20.92 21.49 92,118 +0.24(+1.13%)
Apr 27, 2009 21.08 21.59 20.83 21.25 146,756 -0.29(-1.35%)
Apr 24, 2009 20.46 21.92 20.29 21.54 118,906 +1.29(+6.37%)
Apr 23, 2009 20.62 20.62 19.76 20.25 127,141 -0.33(-1.60%)
Apr 22, 2009 19.94 21.18 19.94 20.58 98,014 +0.25(+1.23%)
Apr 21, 2009 19.41 20.45 19.41 20.33 142,318 +0.90(+4.63%)
Apr 20, 2009 20.40 20.40 19.43 19.43 111,298 -1.38(-6.63%)
Apr 17, 2009 20.74 20.91 20.50 20.81 109,291 +0.18(+0.87%)
Apr 16, 2009 20.06 20.89 19.55 20.63 127,598 +0.83(+4.19%)
Apr 15, 2009 20.50 20.50 18.70 19.80 175,083 -0.94(-4.53%)
Apr 14, 2009 21.00 21.16 20.36 20.74 94,752 -0.62(-2.90%)
Apr 13, 2009 22.38 22.57 21.04 21.36 126,941 -1.24(-5.49%)
Apr 09, 2009 21.43 22.73 20.99 22.60 131,820 +1.30(+6.10%)
Apr 08, 2009 20.77 21.33 20.26 21.30 101,939 +0.75(+3.65%)
Apr 07, 2009 20.65 21.37 20.23 20.55 110,455 -0.39(-1.86%)
Apr 06, 2009 21.57 21.57 20.61 20.94 86,348 -0.99(-4.51%)
Apr 03, 2009 21.85 22.28 21.22 21.93 42,482 +0.08(+0.37%)
Apr 02, 2009 21.72 22.88 21.00 21.85 102,762 +0.62(+2.92%)
Apr 01, 2009 20.45 21.34 20.19 21.23 109,189 +0.45(+2.17%)
Mar 31, 2009 20.45 21.61 20.21 20.78 119,439 +0.38(+1.86%)
Mar 30, 2009 21.12 21.12 19.96 20.40 139,808 -2.06(-9.17%)
Mar 26, 2009 21.58 22.79 21.38 22.46 142,679 +1.17(+5.50%)
Mar 25, 2009 20.60 21.56 20.02 21.29 92,845 +0.80(+3.90%)
Mar 24, 2009 21.81 22.13 20.49 20.49 102,203 -1.59(-7.20%)
Mar 23, 2009 20.80 22.09 20.20 22.08 169,762 +2.23(+11.23%)
Mar 20, 2009 20.85 21.40 19.85 19.85 109,916 -0.78(-3.78%)
Mar 19, 2009 21.39 21.61 20.38 20.63 84,517 -0.57(-2.69%)
Mar 18, 2009 20.29 21.38 19.91 21.20 75,460 +0.75(+3.67%)
Mar 17, 2009 19.45 20.45 19.12 20.45 53,375 +1.41(+7.41%)
Mar 16, 2009 19.87 20.15 18.97 19.04 99,503 -0.80(-4.03%)
Mar 13, 2009 18.84 20.00 18.41 19.84 122,800 +1.04(+5.53%)
Mar 12, 2009 17.43 18.99 17.43 18.80 135,734 +1.23(+7.00%)
Mar 11, 2009 17.59 18.69 17.18 17.57 96,592 +0.04(+0.23%)
Mar 10, 2009 16.34 17.82 16.27 17.53 199,663 +2.11(+13.68%)
Mar 09, 2009 16.30 16.65 15.37 15.42 69,147 -1.01(-6.15%)
Mar 06, 2009 16.67 16.97 16.01 16.43 67,814 -0.09(-0.54%)
Mar 05, 2009 16.82 16.99 16.50 16.52 101,733 -0.63(-3.67%)
Mar 04, 2009 16.70 17.32 16.56 17.15 76,455 -0.06(-0.35%)
Mar 02, 2009 17.98 18.00 17.05 17.21 143,746 -0.97(-5.34%)
Feb 27, 2009 18.21 18.74 18.05 18.18 110,943 -0.25(-1.36%)
Feb 26, 2009 18.80 19.13 18.34 18.43 91,974 -0.33(-1.76%)
Feb 25, 2009 19.60 19.63 18.61 18.76 109,893 -0.85(-4.33%)
Feb 24, 2009 19.37 19.70 18.51 19.61 101,045 +0.42(+2.19%)
Feb 23, 2009 20.26 20.40 19.12 19.19 93,752 -0.89(-4.43%)
Feb 20, 2009 20.27 20.91 19.36 20.08 112,732 -0.48(-2.33%)
Feb 19, 2009 21.18 21.40 20.50 20.56 50,375 -0.42(-2.00%)
Feb 18, 2009 20.88 21.47 20.59 20.98 66,300 +0.24(+1.16%)
Feb 17, 2009 20.49 21.16 20.12 20.74 99,240 -0.29(-1.38%)
Feb 13, 2009 21.47 21.47 20.36 21.03 146,435 -0.70(-3.22%)
Feb 12, 2009 21.00 21.81 20.78 21.73 67,861 +0.44(+2.07%)
Feb 11, 2009 21.17 21.61 21.00 21.29 45,115 +0.17(+0.80%)
Feb 10, 2009 22.04 22.40 21.01 21.12 80,539 -1.04(-4.69%)
Feb 09, 2009 22.30 22.83 21.89 22.16 35,086 -0.32(-1.42%)
Feb 06, 2009 21.60 22.68 21.60 22.48 56,709 +0.79(+3.64%)
Feb 05, 2009 21.43 22.06 21.14 21.69 38,378 +0.17(+0.79%)
Feb 04, 2009 22.42 22.42 21.40 21.52 76,111 -0.86(-3.84%)
Feb 03, 2009 22.40 22.75 22.01 22.38 54,286 +0.10(+0.45%)
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.