Indicators

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.09	16.34	15.82	15.89	84,700	-0.11(-0.72%)
May 27, 2004	16.07	16.07	15.88	16.00	55,600	+0.08(+0.53%)
May 26, 2004	16.49	16.49	15.75	15.92	53,100	-0.44(-2.72%)
May 25, 2004	15.60	16.49	15.36	16.36	38,100	+0.86(+5.55%)
May 24, 2004	15.93	16.00	15.51	15.51	19,100	-0.49(-3.09%)
May 21, 2004	15.83	16.00	15.54	16.00	8,700	+0.41(+2.66%)
May 20, 2004	15.12	15.59	15.00	15.59	34,900	+0.75(+5.02%)
May 19, 2004	13.38	14.99	13.38	14.84	91,100	+1.47(+10.99%)
May 18, 2004	13.15	13.38	13.10	13.37	9,400	+0.03(+0.22%)
May 17, 2004	13.79	13.79	13.10	13.34	29,600	-0.16(-1.19%)
May 14, 2004	13.64	13.87	13.50	13.50	8,100	-0.19(-1.35%)
May 13, 2004	13.35	13.84	13.24	13.69	19,400	+0.33(+2.43%)
May 12, 2004	14.00	14.05	13.08	13.36	92,000	-0.61(-4.37%)
May 11, 2004	14.41	14.41	13.97	13.97	50,500	-0.60(-4.12%)
May 10, 2004	15.64	15.65	14.00	14.57	80,500	-1.08(-6.90%)
May 07, 2004	15.61	15.95	15.55	15.65	12,100	+0.03(+0.16%)
May 06, 2004	16.23	16.23	15.18	15.62	15,900	-0.61(-3.79%)
May 05, 2004	16.29	16.38	16.09	16.24	7,000	+0.07(+0.46%)
May 04, 2004	16.35	16.36	16.00	16.16	4,200	+0.11(+0.69%)

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.