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, 2014 27.79 27.86 27.34 27.64 87,916 -0.03(-0.10%)
May 29, 2014 27.96 27.99 27.50 27.66 81,086 -0.16(-0.57%)
May 28, 2014 27.68 28.29 27.50 27.82 86,977 +0.04(+0.13%)
May 27, 2014 27.65 28.20 27.41 27.79 114,599 +0.29(+1.06%)
May 23, 2014 26.49 27.50 27.50 27.50 108,443 +1.07(+4.04%)
May 22, 2014 26.28 26.56 25.88 26.43 123,440 +0.35(+1.35%)
May 21, 2014 26.45 27.15 25.52 26.08 273,328 -0.37(-1.40%)
May 20, 2014 26.89 27.03 25.75 26.45 197,148 -0.48(-1.77%)
May 19, 2014 26.49 27.07 26.40 26.92 82,614 +0.29(+1.09%)
May 16, 2014 26.33 27.03 26.03 26.63 99,434 +0.23(+0.87%)
May 15, 2014 25.77 26.53 25.21 26.40 177,191 +0.43(+1.66%)
May 14, 2014 26.61 26.70 25.87 25.97 110,332 -0.77(-2.87%)
May 13, 2014 27.62 27.62 26.70 26.74 77,291 -0.86(-3.10%)
May 12, 2014 26.68 27.75 26.68 27.59 113,803 +0.98(+3.68%)
May 09, 2014 26.02 26.66 25.73 26.61 128,581 +0.41(+1.58%)
May 08, 2014 26.37 27.12 26.16 26.20 113,033 -0.29(-1.10%)
May 07, 2014 26.24 26.58 25.93 26.49 115,555 +0.36(+1.38%)
May 06, 2014 26.49 26.74 25.72 26.13 271,814 -0.39(-1.46%)
May 05, 2014 27.40 27.57 26.46 26.52 243,944 -1.13(-4.08%)
May 02, 2014 26.76 27.82 26.54 27.65 148,016 +1.01(+3.81%)
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.