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, 2016 20.22 20.31 20.00 20.16 121,015 +0.16(+0.80%)
May 27, 2016 19.76 20.00 20.00 20.00 107,100 +0.36(+1.83%)
May 26, 2016 19.56 19.87 19.36 19.64 193,742 +0.06(+0.31%)
May 25, 2016 19.19 19.61 19.01 19.58 170,524 +0.38(+1.98%)
May 24, 2016 18.55 19.27 18.48 19.20 193,960 +0.67(+3.62%)
May 23, 2016 17.80 18.67 17.76 18.53 228,458 +0.72(+4.04%)
May 20, 2016 17.52 18.23 17.40 17.81 241,991 +0.42(+2.42%)
May 19, 2016 15.90 18.00 15.80 17.39 505,925 +2.02(+13.14%)
May 18, 2016 15.19 15.49 15.08 15.37 91,700 +0.14(+0.92%)
May 17, 2016 15.64 15.77 15.16 15.23 118,400 -0.51(-3.24%)
May 16, 2016 15.40 15.91 15.40 15.74 79,685 +0.31(+2.01%)
May 13, 2016 15.49 15.65 15.39 15.43 42,990 -0.09(-0.58%)
May 12, 2016 15.65 15.85 15.15 15.52 68,423 -0.07(-0.45%)
May 11, 2016 15.72 15.84 15.52 15.59 66,019 -0.12(-0.76%)
May 10, 2016 15.43 15.78 15.37 15.71 46,866 +0.30(+1.95%)
May 09, 2016 15.35 15.50 15.27 15.41 92,727 -0.03(-0.19%)
May 06, 2016 15.37 15.70 15.01 15.44 71,319 +0.05(+0.32%)
May 05, 2016 15.67 15.77 15.37 15.39 75,087 -0.18(-1.16%)
May 04, 2016 15.65 15.87 15.47 15.57 60,213 -0.11(-0.70%)
May 03, 2016 16.12 16.28 15.60 15.68 82,196 -0.59(-3.63%)
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.