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 29, 2011 53.47 54.63 53.25 54.36 140,373 +0.92(+1.72%)
Apr 28, 2011 52.43 53.45 52.33 53.44 66,702 +0.70(+1.33%)
Apr 27, 2011 52.98 53.33 52.34 52.74 57,706 -0.24(-0.45%)
Apr 26, 2011 52.47 54.00 52.03 52.98 73,045 +0.57(+1.09%)
Apr 25, 2011 52.94 53.20 51.88 52.41 74,554 -0.61(-1.15%)
Apr 21, 2011 54.46 54.46 51.54 53.02 87,392 -0.90(-1.67%)
Apr 20, 2011 53.83 54.60 53.46 53.92 46,845 +1.10(+2.08%)
Apr 19, 2011 54.42 54.68 52.35 52.82 64,993 -1.47(-2.71%)
Apr 18, 2011 54.22 54.43 53.13 54.29 52,937 -1.04(-1.88%)
Apr 15, 2011 54.81 55.49 54.04 55.33 68,739 +0.25(+0.45%)
Apr 14, 2011 55.00 55.42 53.89 55.08 72,155 -0.32(-0.58%)
Apr 13, 2011 56.59 56.97 55.33 55.40 85,353 -0.79(-1.41%)
Apr 12, 2011 57.67 57.83 56.06 56.19 34,164 -1.96(-3.37%)
Apr 11, 2011 57.97 59.80 57.65 58.15 75,686 +0.30(+0.52%)
Apr 08, 2011 58.60 59.47 56.96 57.85 51,379 -1.10(-1.87%)
Apr 07, 2011 59.99 59.99 58.75 58.95 29,068 -1.05(-1.75%)
Apr 06, 2011 60.00 60.02 59.42 60.00 21,880 +0.09(+0.15%)
Apr 05, 2011 59.54 60.00 58.60 59.91 42,100 +0.57(+0.96%)
Apr 04, 2011 59.77 60.20 59.19 59.34 52,878 -0.07(-0.12%)
Apr 01, 2011 61.91 61.91 59.17 59.41 102,149 -2.01(-3.27%)
Mar 31, 2011 60.51 61.92 60.51 61.42 55,147 +0.92(+1.52%)
Mar 30, 2011 60.50 61.27 59.95 60.50 57,717 +0.58(+0.97%)
Mar 29, 2011 59.56 60.51 59.27 59.92 58,572 +0.12(+0.20%)
Mar 28, 2011 58.78 60.06 58.63 59.80 69,072 +1.15(+1.96%)
Mar 25, 2011 59.46 60.30 58.57 58.65 62,707 -0.33(-0.56%)
Mar 24, 2011 58.97 59.21 58.22 58.98 41,762 +0.40(+0.68%)
Mar 23, 2011 58.02 58.99 57.04 58.58 45,300 +0.68(+1.17%)
Mar 22, 2011 56.80 58.14 56.65 57.90 76,562 +1.36(+2.41%)
Mar 21, 2011 55.44 56.55 54.76 56.54 56,755 +2.36(+4.36%)
Mar 18, 2011 54.13 54.67 53.59 54.18 89,609 +0.65(+1.21%)
Mar 17, 2011 55.25 55.25 53.33 53.53 79,351 -0.38(-0.70%)
Mar 16, 2011 55.74 55.74 53.73 53.91 58,118 -1.99(-3.56%)
Mar 15, 2011 52.02 56.42 52.02 55.90 88,593 +1.77(+3.27%)
Mar 14, 2011 53.49 54.49 53.40 54.13 38,457 +0.05(+0.09%)
Mar 11, 2011 52.93 54.57 52.93 54.08 57,256 +0.58(+1.08%)
Mar 10, 2011 55.43 56.55 53.10 53.50 78,730 -1.25(-2.28%)
Mar 09, 2011 55.46 56.44 54.72 54.75 41,537 -0.94(-1.69%)
Mar 08, 2011 54.06 56.55 54.03 55.69 59,820 +1.59(+2.94%)
Mar 07, 2011 54.82 55.31 53.50 54.10 102,956 -0.56(-1.02%)
Mar 04, 2011 55.22 55.22 53.75 54.66 23,017 -0.34(-0.62%)
Mar 03, 2011 55.00 55.69 54.50 55.00 53,184 +0.88(+1.63%)
Mar 02, 2011 53.47 54.83 53.01 54.12 52,744 +0.52(+0.97%)
Mar 01, 2011 54.47 54.84 53.25 53.60 124,375 -0.66(-1.22%)
Feb 28, 2011 54.72 54.88 53.28 54.26 43,912 +0.21(+0.39%)
Feb 25, 2011 51.42 54.15 51.24 54.05 62,663 +2.68(+5.22%)
Feb 24, 2011 51.80 52.26 50.45 51.37 51,363 +0.05(+0.10%)
Feb 23, 2011 52.82 53.31 51.29 51.32 126,666 -1.35(-2.56%)
Feb 22, 2011 53.05 54.28 52.56 52.67 80,007 -1.30(-2.41%)
Feb 18, 2011 52.91 53.98 52.33 53.97 95,926 +1.35(+2.57%)
Feb 17, 2011 52.06 52.73 52.02 52.62 50,403 +0.27(+0.52%)
Feb 16, 2011 52.60 53.05 51.87 52.35 35,248 -0.16(-0.30%)
Feb 15, 2011 52.00 52.82 51.82 52.51 45,597 +0.22(+0.42%)
Feb 14, 2011 52.71 53.20 51.82 52.29 51,606 -0.27(-0.51%)
Feb 11, 2011 52.07 53.15 51.99 52.56 84,206 +0.27(+0.52%)
Feb 10, 2011 52.11 53.00 51.82 52.29 92,931 -0.13(-0.25%)
Feb 09, 2011 53.24 53.80 51.82 52.42 44,585 -1.20(-2.24%)
Feb 08, 2011 52.43 53.62 51.79 53.62 46,377 +0.85(+1.61%)
Feb 07, 2011 50.32 53.14 50.32 52.77 79,553 +2.35(+4.66%)
Feb 04, 2011 49.68 50.56 49.56 50.42 35,789 +0.57(+1.14%)
Feb 03, 2011 50.34 50.77 49.00 49.85 38,268 -0.40(-0.80%)
Feb 02, 2011 49.80 52.03 49.80 50.25 67,233 +0.13(+0.26%)
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.