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 31, 2012 65.74 66.86 64.86 66.62 48,352 +0.77(+1.17%)
May 30, 2012 66.76 67.16 65.60 65.85 47,322 -1.54(-2.29%)
May 29, 2012 67.62 69.00 66.65 67.39 38,682 +0.20(+0.30%)
May 25, 2012 67.75 67.77 66.75 67.19 33,030 -0.47(-0.69%)
May 24, 2012 67.73 68.75 65.79 67.66 50,976 +0.14(+0.21%)
May 23, 2012 64.91 67.75 64.91 67.52 72,679 +1.57(+2.38%)
May 22, 2012 64.54 67.80 64.51 65.95 53,478 +1.56(+2.42%)
May 21, 2012 63.96 65.61 62.58 64.39 84,631 +1.10(+1.74%)
May 18, 2012 58.32 64.73 57.17 63.29 155,897 +4.95(+8.48%)
May 17, 2012 59.77 60.25 58.34 58.34 92,657 -0.54(-0.92%)
May 16, 2012 60.24 60.24 58.62 58.88 25,536 -0.85(-1.42%)
May 15, 2012 60.23 60.51 58.80 59.73 50,633 -0.33(-0.55%)
May 14, 2012 59.54 60.95 59.19 60.06 29,827 -0.51(-0.84%)
May 11, 2012 60.81 61.58 59.91 60.57 44,837 -0.77(-1.26%)
May 10, 2012 62.29 62.29 60.59 61.34 95,739 -0.17(-0.28%)
May 09, 2012 61.78 62.40 61.50 61.51 54,753 -1.31(-2.09%)
May 08, 2012 61.50 62.96 61.50 62.82 35,122 +1.00(+1.62%)
May 07, 2012 61.78 62.28 61.46 61.82 30,765 -0.15(-0.24%)
May 04, 2012 62.48 62.70 61.16 61.97 63,958 -1.00(-1.59%)
May 03, 2012 63.38 63.67 62.31 62.97 59,774 -0.71(-1.11%)
May 02, 2012 61.36 64.10 61.21 63.68 86,298 +1.59(+2.56%)
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.