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 (%)
May 30, 2008 30.90 30.90 29.76 30.17 147,047 -0.76(-2.45%)
May 29, 2008 30.00 31.07 30.00 30.93 86,060 +0.78(+2.60%)
May 28, 2008 29.57 30.46 29.39 30.15 139,963 +0.58(+1.95%)
May 27, 2008 29.11 29.58 28.95 29.57 156,294 +0.42(+1.45%)
May 26, 2008 29.43 29.57 28.34 29.15 150,767 +0.00(+0.00%)
May 23, 2008 29.43 29.57 28.34 29.15 150,767 -0.42(-1.43%)
May 22, 2008 29.29 29.57 28.60 29.57 182,536 +0.28(+0.95%)
May 21, 2008 29.28 29.69 28.00 29.29 251,905 +0.25(+0.85%)
May 20, 2008 27.61 29.94 27.61 29.04 538,425 +1.57(+5.70%)
May 19, 2008 26.92 31.57 26.92 27.48 576,298 +1.57(+6.08%)
May 16, 2008 26.32 26.54 25.39 25.90 172,298 -0.20(-0.77%)
May 15, 2008 26.32 26.32 25.69 26.10 116,173 -0.36(-1.36%)
May 14, 2008 26.44 26.76 26.29 26.46 164,059 +0.06(+0.24%)
May 13, 2008 26.36 26.61 25.83 26.40 106,981 +0.12(+0.46%)
May 12, 2008 25.55 26.48 25.36 26.28 136,326 +0.85(+3.33%)
May 09, 2008 24.49 25.53 24.38 25.43 70,002 +0.59(+2.38%)
May 08, 2008 24.80 25.00 24.49 24.84 57,869 +0.06(+0.26%)
May 07, 2008 24.80 25.49 24.50 24.77 98,908 +0.10(+0.42%)
May 06, 2008 23.86 24.84 23.74 24.67 93,717 +0.62(+2.56%)
May 05, 2008 24.46 24.72 23.54 24.06 87,051 -0.52(-2.11%)
May 02, 2008 25.57 25.57 24.53 24.57 57,114 -0.88(-3.45%)
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.