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 (%)
Aug 29, 2003 13.65 13.65 13.01 13.38 9,200 -0.12(-0.89%)
Aug 28, 2003 12.95 13.55 12.70 13.50 17,000 +0.69(+5.35%)
Aug 27, 2003 12.60 12.81 12.28 12.81 16,100 +0.31(+2.52%)
Aug 26, 2003 12.28 12.50 12.26 12.50 11,200 +0.22(+1.79%)
Aug 25, 2003 12.29 12.31 12.18 12.28 11,200 +0.08(+0.66%)
Aug 22, 2003 12.28 12.28 12.16 12.20 10,200 -0.06(-0.45%)
Aug 21, 2003 12.81 12.81 11.95 12.26 41,300 -0.24(-1.92%)
Aug 20, 2003 12.92 12.92 11.74 12.50 18,000 -0.36(-2.83%)
Aug 19, 2003 12.75 12.88 12.36 12.86 23,000 +0.17(+1.34%)
Aug 18, 2003 11.75 12.69 11.61 12.69 41,600 +0.71(+5.88%)
Aug 15, 2003 11.50 12.49 11.43 11.98 7,600 +0.37(+3.14%)
Aug 14, 2003 11.50 11.70 11.35 11.62 16,800 -0.10(-0.85%)
Aug 13, 2003 12.00 12.50 11.72 11.72 19,200 -0.09(-0.76%)
Aug 12, 2003 11.57 11.88 11.45 11.81 23,500 +0.24(+2.03%)
Aug 11, 2003 11.55 11.62 11.43 11.57 17,600 +0.15(+1.31%)
Aug 08, 2003 11.50 11.56 11.42 11.43 22,700 -0.06(-0.57%)
Aug 07, 2003 11.40 11.53 11.05 11.49 23,100 +0.42(+3.75%)
Aug 06, 2003 11.12 11.19 11.03 11.07 8,500 -0.08(-0.67%)
Aug 05, 2003 11.40 11.40 10.95 11.15 20,500 +0.04(+0.36%)
Aug 04, 2003 10.83 11.41 10.75 11.11 35,100 +0.11(+1.00%)
Aug 01, 2003 10.94 11.45 10.62 11.00 39,800 +0.11(+1.01%)
Jul 31, 2003 10.86 10.89 10.79 10.89 7,100 +0.14(+1.30%)
Jul 30, 2003 10.39 11.00 10.39 10.75 19,500 +0.21(+1.94%)
Jul 29, 2003 10.49 10.55 10.30 10.54 18,100 +0.05(+0.48%)
Jul 28, 2003 10.51 10.54 10.35 10.49 13,400 -0.00(-0.00%)
Jul 25, 2003 10.49 10.54 10.32 10.50 23,300 -0.00(-0.04%)
Jul 24, 2003 10.55 11.00 10.50 10.50 22,900 -0.03(-0.24%)
Jul 23, 2003 10.62 10.70 10.46 10.53 24,500 +0.05(+0.48%)
Jul 22, 2003 10.10 10.57 10.10 10.47 57,600 +0.47(+4.75%)
Jul 21, 2003 10.11 10.50 9.700 10.00 10,200 -0.20(-1.96%)
Jul 18, 2003 10.11 10.25 10.10 10.20 22,100 +0.01(+0.10%)
Jul 17, 2003 10.38 10.50 10.12 10.19 18,100 -0.22(-2.16%)
Jul 16, 2003 10.21 10.41 10.21 10.41 3,600 +0.19(+1.91%)
Jul 15, 2003 10.29 10.35 10.09 10.22 22,100 -0.07(-0.73%)
Jul 14, 2003 10.34 10.34 10.15 10.29 5,000 +0.00(+0.00%)
Jul 11, 2003 10.31 10.31 10.21 10.29 15,500 +0.04(+0.44%)
Jul 10, 2003 10.29 10.30 10.05 10.25 17,600 -0.02(-0.19%)
Jul 09, 2003 10.29 10.40 10.19 10.27 25,500 +0.00(+0.05%)
Jul 08, 2003 10.30 10.30 9.975 10.27 16,200 +0.11(+1.08%)
Jul 07, 2003 10.00 10.29 10.00 10.15 20,600 +0.16(+1.60%)
Jul 03, 2003 10.06 10.06 9.950 9.995 2,600 +0.00(+0.00%)
Jul 02, 2003 9.935 10.00 9.840 9.995 39,200 +0.09(+0.96%)
Jul 01, 2003 9.750 9.930 9.350 9.900 61,300 -0.13(-1.35%)
Jun 30, 2003 9.925 10.07 9.530 10.04 260,800 +0.25(+2.50%)
Jun 27, 2003 10.00 10.04 9.550 9.790 49,200 -0.22(-2.15%)
Jun 26, 2003 10.06 10.06 10.00 10.01 20,700 -0.09(-0.89%)
Jun 25, 2003 10.18 10.27 9.750 10.10 19,400 -0.08(-0.79%)
Jun 24, 2003 10.19 10.25 10.10 10.18 15,600 +0.12(+1.14%)
Jun 23, 2003 9.875 10.38 9.275 10.06 33,000 -0.28(-2.66%)
Jun 20, 2003 10.24 10.43 10.15 10.34 8,200 +0.09(+0.83%)
Jun 19, 2003 10.30 10.45 10.12 10.25 31,000 +0.05(+0.49%)
Jun 18, 2003 10.25 10.33 10.18 10.20 27,200 -0.06(-0.58%)
Jun 17, 2003 10.75 10.75 10.20 10.26 11,200 -0.37(-3.48%)
Jun 16, 2003 10.75 10.85 10.54 10.63 35,800 -0.02(-0.19%)
Jun 13, 2003 10.75 10.85 10.50 10.65 69,100 +0.05(+0.52%)
Jun 12, 2003 10.44 10.72 10.38 10.60 43,700 +0.20(+1.88%)
Jun 11, 2003 10.52 10.60 10.12 10.40 23,100 -0.05(-0.48%)
Jun 10, 2003 10.09 10.62 10.09 10.45 28,900 +0.28(+2.75%)
Jun 09, 2003 10.12 10.17 10.09 10.17 5,200 +0.04(+0.44%)
Jun 06, 2003 10.10 10.15 10.10 10.12 11,400 +0.01(+0.05%)
Jun 05, 2003 9.875 10.14 9.875 10.12 33,100 +0.23(+2.38%)
Jun 04, 2003 10.01 10.01 9.875 9.885 24,100 -0.01(-0.05%)
Jun 03, 2003 9.990 9.990 9.800 9.890 22,600 -0.10(-1.00%)
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.