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 31.52 31.60 31.01 31.35 77,504 -0.03(-0.10%)
May 29, 2014 31.72 31.75 31.20 31.38 71,483 -0.18(-0.57%)
May 28, 2014 31.40 32.09 31.20 31.56 76,676 +0.04(+0.13%)
May 27, 2014 31.36 31.99 31.09 31.52 101,027 +0.33(+1.06%)
May 23, 2014 30.05 31.19 31.19 31.19 95,600 +1.21(+4.04%)
May 22, 2014 29.81 30.13 29.35 29.98 108,821 +0.40(+1.35%)
May 21, 2014 30.00 30.80 28.95 29.58 240,957 -0.42(-1.40%)
May 20, 2014 30.50 30.67 29.21 30.00 173,799 -0.54(-1.77%)
May 19, 2014 30.05 30.71 29.95 30.54 72,830 +0.33(+1.09%)
May 16, 2014 29.87 30.66 29.53 30.21 87,658 +0.26(+0.87%)
May 15, 2014 29.23 30.09 28.60 29.95 156,206 +0.49(+1.66%)
May 14, 2014 30.18 30.29 29.35 29.46 97,265 -0.87(-2.87%)
May 13, 2014 31.33 31.33 30.29 30.33 68,137 -0.97(-3.10%)
May 12, 2014 30.26 31.48 30.26 31.30 100,325 +1.11(+3.68%)
May 09, 2014 29.52 30.24 29.19 30.19 113,353 +0.47(+1.58%)
May 08, 2014 29.91 30.76 29.67 29.72 99,646 -0.33(-1.10%)
May 07, 2014 29.76 30.15 29.41 30.05 101,870 +0.41(+1.38%)
May 06, 2014 30.05 30.33 29.18 29.64 239,622 -0.44(-1.46%)
May 05, 2014 31.08 31.27 30.01 30.08 215,053 -1.28(-4.08%)
May 02, 2014 30.35 31.56 30.11 31.36 130,486 +1.15(+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.