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 31, 2020 24.82 24.98 24.59 24.85 266,157 -0.07(-0.28%)
Aug 28, 2020 25.45 25.75 24.69 24.92 225,100 -0.53(-2.08%)
Aug 27, 2020 24.15 26.07 23.59 25.45 320,573 +1.12(+4.60%)
Aug 26, 2020 24.61 24.94 24.29 24.33 135,191 -0.33(-1.34%)
Aug 25, 2020 24.75 25.17 24.35 24.66 224,897 +0.12(+0.49%)
Aug 24, 2020 24.60 24.64 23.87 24.54 230,444 +0.23(+0.95%)
Aug 21, 2020 24.44 24.69 24.07 24.31 194,400 -0.21(-0.86%)
Aug 20, 2020 24.25 24.66 24.18 24.52 145,046 +0.01(+0.04%)
Aug 19, 2020 24.42 24.68 24.30 24.51 144,777 +0.22(+0.91%)
Aug 18, 2020 24.38 24.55 24.05 24.29 291,575 -0.15(-0.61%)
Aug 17, 2020 24.39 24.51 24.22 24.44 112,177 +0.09(+0.37%)
Aug 14, 2020 23.99 24.43 23.85 24.35 72,300 +0.14(+0.58%)
Aug 13, 2020 24.01 24.34 23.78 24.21 105,026 +0.11(+0.46%)
Aug 12, 2020 24.40 24.40 23.85 24.10 215,359 -0.02(-0.08%)
Aug 11, 2020 24.21 25.29 24.01 24.12 236,889 -0.06(-0.25%)
Aug 10, 2020 23.81 24.36 23.80 24.18 112,063 +0.51(+2.15%)
Aug 07, 2020 22.86 23.68 22.80 23.67 81,900 +0.73(+3.18%)
Aug 06, 2020 22.91 23.05 22.71 22.94 83,009 +0.14(+0.61%)
Aug 05, 2020 22.53 22.87 22.41 22.80 211,824 +0.62(+2.80%)
Aug 04, 2020 22.05 22.29 21.77 22.18 224,272 +0.06(+0.27%)
Aug 03, 2020 21.83 22.22 21.60 22.12 121,254 +0.51(+2.36%)
Jul 31, 2020 21.96 22.16 21.09 21.61 167,300 -0.44(-2.00%)
Jul 30, 2020 22.14 22.14 21.66 22.05 90,428 -0.26(-1.17%)
Jul 29, 2020 22.04 22.41 22.04 22.31 107,337 +0.36(+1.64%)
Jul 28, 2020 22.38 22.63 21.88 21.95 114,425 -0.74(-3.26%)
Jul 27, 2020 21.96 22.78 21.80 22.69 284,590 +0.72(+3.28%)
Jul 24, 2020 23.13 23.13 21.91 21.97 485,600 -1.14(-4.93%)
Jul 23, 2020 22.81 23.27 22.79 23.11 501,102 +0.16(+0.72%)
Jul 22, 2020 22.56 23.35 22.53 22.95 157,268 +0.16(+0.68%)
Jul 21, 2020 22.17 22.86 21.94 22.79 893,005 +1.00(+4.59%)
Jul 20, 2020 21.98 22.16 21.53 21.79 115,029 -0.38(-1.69%)
Jul 17, 2020 22.17 22.40 22.01 22.16 126,700 -0.05(-0.20%)
Jul 16, 2020 22.43 22.64 21.91 22.21 173,232 -0.72(-3.14%)
Jul 15, 2020 21.81 23.17 21.81 22.93 260,236 +1.46(+6.80%)
Jul 14, 2020 21.06 21.71 20.91 21.47 133,221 +0.51(+2.43%)
Jul 13, 2020 21.06 21.50 20.75 20.96 137,490 +0.11(+0.53%)
Jul 10, 2020 20.10 20.96 20.10 20.85 108,800 +0.72(+3.58%)
Jul 09, 2020 20.77 20.77 20.00 20.13 183,835 -0.36(-1.76%)
Jul 08, 2020 20.32 20.51 20.10 20.49 157,674 +0.07(+0.34%)
Jul 07, 2020 20.66 20.84 20.32 20.42 387,787 -0.48(-2.30%)
Jul 06, 2020 21.32 21.34 20.72 20.90 201,493 +0.10(+0.48%)
Jul 02, 2020 20.80 21.36 20.71 20.80 118,900 +0.49(+2.41%)
Jul 01, 2020 21.52 21.89 20.26 20.31 146,404 -1.20(-5.58%)
Jun 30, 2020 20.92 21.62 19.93 21.51 165,692 +0.51(+2.43%)
Jun 29, 2020 20.60 21.54 20.53 21.00 350,733 +0.91(+4.53%)
Jun 26, 2020 20.68 20.76 19.84 20.09 818,500 -0.83(-3.97%)
Jun 25, 2020 20.16 21.00 20.08 20.92 322,727 +0.60(+2.95%)
Jun 24, 2020 20.78 20.83 20.24 20.32 151,983 -0.84(-3.97%)
Jun 23, 2020 21.49 21.61 21.11 21.16 116,280 +0.01(+0.05%)
Jun 22, 2020 20.83 21.23 20.50 21.15 148,974 +0.15(+0.71%)
Jun 19, 2020 21.12 21.68 21.00 21.00 659,800 +0.11(+0.53%)
Jun 18, 2020 20.90 21.39 20.61 20.89 178,754 -0.05(-0.24%)
Jun 17, 2020 21.45 21.71 20.59 20.94 177,154 -0.61(-2.83%)
Jun 16, 2020 21.94 22.16 21.18 21.55 172,330 +0.50(+2.38%)
Jun 15, 2020 19.45 21.30 19.45 21.05 214,049 +0.76(+3.75%)
Jun 12, 2020 20.53 20.72 19.81 20.29 153,200 +0.77(+3.94%)
Jun 11, 2020 21.07 21.33 19.45 19.52 238,734 -2.60(-11.75%)
Jun 10, 2020 23.05 23.10 22.02 22.12 120,653 -1.05(-4.53%)
Jun 09, 2020 23.51 23.64 23.03 23.17 172,914 -0.75(-3.14%)
Jun 08, 2020 24.29 24.64 23.82 23.92 160,194 +0.00(+0.00%)
Jun 05, 2020 24.06 24.68 23.40 23.92 231,200 +1.10(+4.82%)
Jun 04, 2020 21.95 22.91 21.89 22.82 289,797 +0.60(+2.70%)
Jun 03, 2020 21.85 22.62 21.85 22.22 143,060 +0.76(+3.54%)
Jun 02, 2020 21.57 21.87 21.13 21.46 157,125 +0.32(+1.51%)
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.