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 (%)
Jul 31, 2015 19.38 19.61 19.34 19.43 102,691 +0.06(+0.31%)
Jul 30, 2015 19.00 19.44 18.89 19.37 127,131 +0.28(+1.47%)
Jul 29, 2015 18.97 19.29 18.95 19.09 100,785 +0.14(+0.74%)
Jul 28, 2015 19.20 19.20 18.92 18.95 153,936 -0.17(-0.89%)
Jul 27, 2015 19.05 19.14 18.87 19.12 134,485 +0.12(+0.63%)
Jul 24, 2015 19.14 19.34 18.96 19.00 195,915 -0.17(-0.89%)
Jul 23, 2015 19.49 19.49 18.94 19.17 156,709 -0.23(-1.19%)
Jul 22, 2015 19.61 19.63 19.33 19.40 116,401 -0.25(-1.27%)
Jul 21, 2015 19.67 19.96 19.51 19.65 172,171 -0.02(-0.10%)
Jul 20, 2015 19.92 19.94 19.33 19.67 135,413 -0.14(-0.71%)
Jul 17, 2015 19.40 19.92 19.33 19.81 194,803 +0.48(+2.48%)
Jul 16, 2015 18.97 19.49 18.97 19.33 205,151 +0.38(+2.01%)
Jul 15, 2015 18.94 18.99 18.81 18.95 318,738 -0.04(-0.21%)
Jul 14, 2015 19.13 19.15 18.92 18.99 184,308 -0.02(-0.11%)
Jul 13, 2015 19.48 19.48 18.97 19.01 191,377 -0.38(-1.96%)
Jul 10, 2015 19.23 19.47 19.00 19.39 168,628 +0.34(+1.78%)
Jul 09, 2015 19.29 19.37 19.00 19.05 133,315 -0.05(-0.26%)
Jul 08, 2015 19.25 19.36 18.89 19.10 187,468 -0.40(-2.05%)
Jul 07, 2015 20.01 20.20 19.30 19.50 275,277 -0.59(-2.94%)
Jul 06, 2015 20.36 20.52 20.02 20.09 104,103 -0.39(-1.90%)
Jul 02, 2015 20.34 20.48 20.48 20.48 140,800 +0.20(+0.99%)
Jul 01, 2015 20.47 20.74 20.00 20.28 187,927 -0.05(-0.25%)
Jun 30, 2015 20.81 21.10 20.26 20.33 171,436 -0.28(-1.36%)
Jun 29, 2015 21.42 21.49 20.61 20.61 232,502 -0.91(-4.25%)
Jun 26, 2015 21.42 21.72 21.30 21.52 922,552 +0.07(+0.35%)
Jun 25, 2015 21.50 21.79 21.00 21.45 225,207 +0.07(+0.33%)
Jun 24, 2015 22.12 22.19 21.05 21.38 404,132 -0.77(-3.48%)
Jun 23, 2015 21.35 22.36 21.00 22.15 504,624 +0.86(+4.04%)
Jun 22, 2015 19.76 21.38 19.67 21.29 419,202 +2.14(+11.17%)
Jun 19, 2015 19.38 19.55 19.09 19.15 430,685 -0.22(-1.14%)
Jun 18, 2015 19.77 19.87 19.18 19.37 196,523 -0.39(-1.97%)
Jun 17, 2015 19.54 19.83 19.42 19.76 120,565 +0.24(+1.23%)
Jun 16, 2015 19.69 19.87 19.35 19.52 201,064 -0.15(-0.76%)
Jun 15, 2015 20.32 20.33 19.58 19.67 164,833 -0.72(-3.53%)
Jun 12, 2015 20.42 20.54 20.24 20.39 117,330 -0.10(-0.49%)
Jun 11, 2015 20.10 20.67 20.02 20.49 145,800 +0.61(+3.07%)
Jun 10, 2015 19.89 20.39 19.83 19.88 161,252 +0.11(+0.56%)
Jun 09, 2015 19.87 19.99 19.50 19.77 131,202 -0.08(-0.40%)
Jun 08, 2015 19.47 19.97 19.44 19.85 136,735 +0.27(+1.38%)
Jun 05, 2015 19.41 19.70 19.07 19.58 102,850 +0.04(+0.20%)
Jun 04, 2015 19.58 19.58 19.27 19.54 103,453 -0.08(-0.41%)
Jun 03, 2015 19.14 19.70 19.14 19.62 154,804 +0.46(+2.40%)
Jun 02, 2015 19.09 19.46 19.02 19.16 133,266 -0.02(-0.10%)
Jun 01, 2015 19.45 19.49 19.01 19.18 136,825 -0.08(-0.42%)
May 29, 2015 19.22 19.48 18.92 19.26 134,513 -0.07(-0.36%)
May 28, 2015 19.28 19.43 19.04 19.33 115,112 -0.02(-0.10%)
May 27, 2015 19.28 19.60 19.05 19.35 144,897 +0.15(+0.78%)
May 26, 2015 18.88 19.26 18.52 19.20 231,654 +0.27(+1.43%)
May 22, 2015 19.20 18.93 18.93 18.93 158,300 -0.30(-1.56%)
May 21, 2015 19.44 19.68 19.08 19.23 186,805 -0.19(-0.98%)
May 20, 2015 20.30 20.55 19.28 19.42 384,140 -0.90(-4.43%)
May 19, 2015 20.16 20.70 18.71 20.32 478,735 -0.29(-1.41%)
May 18, 2015 20.69 21.10 20.38 20.61 222,429 -0.08(-0.39%)
May 15, 2015 20.53 20.96 20.53 20.69 112,334 +0.18(+0.88%)
May 14, 2015 20.25 20.54 20.01 20.51 97,291 +0.36(+1.79%)
May 13, 2015 19.99 20.23 19.91 20.15 95,507 +0.19(+0.95%)
May 12, 2015 20.06 20.14 19.58 19.96 139,394 -0.19(-0.94%)
May 11, 2015 19.95 20.37 19.94 20.15 109,823 +0.21(+1.05%)
May 08, 2015 20.20 20.20 19.81 19.94 98,803 -0.01(-0.05%)
May 07, 2015 19.56 20.13 19.56 19.95 145,816 +0.33(+1.68%)
May 06, 2015 19.96 20.09 19.53 19.62 151,815 -0.23(-1.16%)
May 05, 2015 20.04 20.30 19.69 19.85 113,115 -0.29(-1.44%)
May 04, 2015 20.22 20.52 20.09 20.14 81,282 -0.03(-0.15%)
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.