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 27.79 27.86 27.34 27.64 87,916 -0.03(-0.10%)
May 29, 2014 27.96 27.99 27.50 27.66 81,086 -0.16(-0.57%)
May 28, 2014 27.68 28.29 27.50 27.82 86,977 +0.04(+0.13%)
May 27, 2014 27.65 28.20 27.41 27.79 114,599 +0.29(+1.06%)
May 23, 2014 26.49 27.50 27.50 27.50 108,443 +1.07(+4.04%)
May 22, 2014 26.28 26.56 25.88 26.43 123,440 +0.35(+1.35%)
May 21, 2014 26.45 27.15 25.52 26.08 273,328 -0.37(-1.40%)
May 20, 2014 26.89 27.03 25.75 26.45 197,148 -0.48(-1.77%)
May 19, 2014 26.49 27.07 26.40 26.92 82,614 +0.29(+1.09%)
May 16, 2014 26.33 27.03 26.03 26.63 99,434 +0.23(+0.87%)
May 15, 2014 25.77 26.53 25.21 26.40 177,191 +0.43(+1.66%)
May 14, 2014 26.61 26.70 25.87 25.97 110,332 -0.77(-2.87%)
May 13, 2014 27.62 27.62 26.70 26.74 77,291 -0.86(-3.10%)
May 12, 2014 26.68 27.75 26.68 27.59 113,803 +0.98(+3.68%)
May 09, 2014 26.02 26.66 25.73 26.61 128,581 +0.41(+1.58%)
May 08, 2014 26.37 27.12 26.16 26.20 113,033 -0.29(-1.10%)
May 07, 2014 26.24 26.58 25.93 26.49 115,555 +0.36(+1.38%)
May 06, 2014 26.49 26.74 25.72 26.13 271,814 -0.39(-1.46%)
May 05, 2014 27.40 27.57 26.46 26.52 243,944 -1.13(-4.08%)
May 02, 2014 26.76 27.82 26.54 27.65 148,016 +1.01(+3.81%)
May 01, 2014 27.11 27.42 26.35 26.63 273,948 -0.61(-2.23%)
Apr 30, 2014 26.98 27.37 26.73 27.24 74,181 +0.17(+0.62%)
Apr 29, 2014 27.42 27.59 26.94 27.07 160,993 -0.11(-0.42%)
Apr 28, 2014 27.28 27.70 26.70 27.19 129,872 -0.04(-0.13%)
Apr 25, 2014 27.58 27.65 27.02 27.22 174,118 -0.56(-2.00%)
Apr 24, 2014 28.17 28.17 27.27 27.78 143,431 -0.30(-1.07%)
Apr 23, 2014 28.78 29.09 27.84 28.08 171,157 -0.75(-2.60%)
Apr 22, 2014 29.66 29.73 28.68 28.83 127,777 -0.84(-2.82%)
Apr 21, 2014 29.35 29.89 29.09 29.66 146,170 +0.45(+1.54%)
Apr 17, 2014 28.92 29.21 29.21 29.21 136,802 +0.29(+1.01%)
Apr 16, 2014 29.43 29.69 28.53 28.92 237,154 -0.19(-0.64%)
Apr 15, 2014 28.50 29.30 27.71 29.11 206,285 +0.72(+2.55%)
Apr 14, 2014 28.62 28.76 27.90 28.39 104,330 +0.12(+0.44%)
Apr 11, 2014 27.83 28.82 27.83 28.26 177,975 +0.13(+0.47%)
Apr 10, 2014 29.14 29.50 27.80 28.13 215,063 -1.07(-3.65%)
Apr 09, 2014 28.93 29.29 28.69 29.20 127,581 +0.33(+1.13%)
Apr 08, 2014 28.80 29.34 28.52 28.87 187,875 +0.13(+0.46%)
Apr 07, 2014 28.19 28.93 27.83 28.74 125,908 +0.36(+1.27%)
Apr 04, 2014 29.36 29.36 27.90 28.38 173,986 -0.69(-2.39%)
Apr 03, 2014 29.42 29.63 28.77 29.07 111,746 -0.28(-0.96%)
Apr 02, 2014 29.12 29.44 28.98 29.35 104,956 +0.21(+0.72%)
Apr 01, 2014 28.77 29.20 28.63 29.14 151,105 +0.38(+1.31%)
Mar 31, 2014 28.20 28.92 28.02 28.77 146,777 +0.70(+2.50%)
Mar 28, 2014 28.32 28.78 27.76 28.06 115,210 -0.28(-0.99%)
Mar 27, 2014 27.47 28.41 27.40 28.34 152,852 +0.90(+3.30%)
Mar 26, 2014 28.19 28.47 27.40 27.44 125,105 -0.62(-2.22%)
Mar 25, 2014 28.13 28.42 27.95 28.06 119,860 +0.00(+0.00%)
Mar 24, 2014 28.25 28.37 27.77 28.06 124,529 -0.19(-0.68%)
Mar 21, 2014 28.98 28.98 28.15 28.26 307,319 -0.71(-2.46%)
Mar 20, 2014 29.01 29.47 28.85 28.97 162,803 -0.20(-0.69%)
Mar 19, 2014 29.68 29.74 28.37 29.17 697,646 -0.61(-2.06%)
Mar 18, 2014 29.25 29.79 29.11 29.78 132,223 +0.69(+2.35%)
Mar 17, 2014 28.70 29.63 28.70 29.10 143,221 +0.61(+2.13%)
Mar 14, 2014 28.88 29.11 28.37 28.49 171,829 -0.58(-1.99%)
Mar 13, 2014 31.01 31.01 29.04 29.07 379,068 -1.97(-6.34%)
Mar 12, 2014 30.41 31.66 30.20 31.04 403,879 -3.87(-11.09%)
Mar 11, 2014 34.69 35.19 34.22 34.91 222,553 +0.28(+0.81%)
Mar 10, 2014 34.25 34.67 34.09 34.63 73,260 +0.26(+0.77%)
Mar 07, 2014 34.40 34.60 33.97 34.37 99,252 +0.25(+0.72%)
Mar 06, 2014 33.73 34.12 33.36 34.12 122,071 +0.59(+1.75%)
Mar 05, 2014 32.95 33.59 32.68 33.53 81,440 +0.45(+1.35%)
Mar 04, 2014 32.56 33.52 32.38 33.09 240,705 +0.99(+3.09%)
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.